Beijing Beida Jade Bird Universal Sci-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.315	0.320	0.310	0.315	0.315	389,000
2024-02-14	0.320	0.320	0.320	0.320	0.320	231,000
2024-02-09	0.325	0.325	0.325	0.325	0.325	0
2024-02-08	0.330	0.330	0.320	0.325	0.325	141,000
2024-02-07	0.325	0.335	0.320	0.335	0.335	149,000
2024-02-06	0.325	0.340	0.320	0.330	0.330	282,000
2024-02-05	0.350	0.350	0.340	0.340	0.340	87,000
2024-02-02	0.360	0.360	0.355	0.355	0.355	619,000
2024-02-01	0.360	0.370	0.355	0.370	0.370	457,000
2024-01-31	0.360	0.370	0.360	0.365	0.365	126,000
2024-01-30	0.360	0.375	0.360	0.370	0.370	222,000
2024-01-29	0.365	0.370	0.360	0.370	0.370	122,000
2024-01-26	0.375	0.375	0.360	0.365	0.365	127,000
2024-01-25	0.360	0.375	0.360	0.370	0.370	32,000
2024-01-24	0.355	0.365	0.350	0.365	0.365	608,000
2024-01-23	0.345	0.360	0.340	0.355	0.355	352,000
2024-01-22	0.355	0.355	0.350	0.350	0.350	224,000
2024-01-19	0.355	0.365	0.355	0.365	0.365	72,000
2024-01-18	0.360	0.365	0.360	0.360	0.360	129,000
2024-01-17	0.370	0.375	0.365	0.370	0.370	675,000
2024-01-16	0.370	0.380	0.370	0.375	0.375	336,000
2024-01-15	0.380	0.380	0.380	0.380	0.380	0
2024-01-12	0.375	0.380	0.355	0.380	0.380	500,000
2024-01-11	0.380	0.385	0.370	0.375	0.375	488,000
2024-01-10	0.360	0.380	0.360	0.380	0.380	212,000
2024-01-09	0.350	0.375	0.350	0.370	0.370	503,000
2024-01-08	0.345	0.365	0.335	0.360	0.360	568,000
2024-01-05	0.350	0.355	0.335	0.355	0.355	1,130,000
2024-01-04	0.355	0.360	0.340	0.350	0.350	1,031,000
2024-01-03	0.340	0.355	0.335	0.355	0.355	179,000
2024-01-02	0.340	0.350	0.325	0.350	0.350	346,000
2023-12-29	0.335	0.350	0.330	0.335	0.335	1,089,000
2023-12-28	0.305	0.360	0.305	0.330	0.330	1,100,000
2023-12-27	0.305	0.310	0.300	0.300	0.300	799,000
2023-12-22	0.305	0.320	0.305	0.310	0.310	304,000
2023-12-21	0.305	0.315	0.305	0.315	0.315	133,000
2023-12-20	0.300	0.315	0.295	0.315	0.315	583,000
2023-12-19	0.305	0.305	0.300	0.305	0.305	173,000
2023-12-18	0.300	0.310	0.300	0.305	0.305	461,000
2023-12-15	0.310	0.320	0.300	0.310	0.310	931,000
2023-12-14	0.310	0.315	0.305	0.315	0.315	573,000
2023-12-13	0.315	0.315	0.305	0.315	0.315	1,383,000
2023-12-12	0.305	0.320	0.305	0.320	0.320	1,053,000
2023-12-11	0.315	0.315	0.295	0.315	0.315	533,000
2023-12-08	0.310	0.315	0.300	0.315	0.315	1,161,000
2023-12-07	0.305	0.315	0.300	0.315	0.315	615,000
2023-12-06	0.315	0.325	0.300	0.315	0.315	951,000
2023-12-05	0.320	0.320	0.305	0.315	0.315	811,000
2023-12-04	0.315	0.320	0.315	0.320	0.320	707,000
2023-12-01	0.320	0.320	0.310	0.320	0.320	1,496,000
2023-11-30	0.330	0.335	0.325	0.330	0.330	999,000
2023-11-29	0.340	0.340	0.330	0.340	0.340	989,000
2023-11-28	0.345	0.350	0.340	0.345	0.345	1,097,000
2023-11-27	0.370	0.370	0.345	0.350	0.350	582,000
2023-11-24	0.375	0.375	0.360	0.365	0.365	734,000
2023-11-23	0.365	0.375	0.360	0.375	0.375	766,000
2023-11-22	0.380	0.380	0.365	0.375	0.375	820,000
2023-11-21	0.390	0.390	0.375	0.380	0.380	741,000
2023-11-20	0.390	0.390	0.375	0.390	0.390	554,000
2023-11-17	0.390	0.395	0.390	0.395	0.395	727,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-17	0.0730 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.