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
2023-11-16	0.395	0.405	0.385	0.405	0.405	817,000
2023-11-15	0.400	0.400	0.390	0.400	0.400	601,000
2023-11-14	0.400	0.400	0.400	0.400	0.400	4,000
2023-11-13	0.410	0.410	0.405	0.405	0.405	293,000
2023-11-10	0.425	0.425	0.410	0.410	0.410	66,000
2023-11-09	0.420	0.435	0.420	0.420	0.420	51,000
2023-11-08	0.410	0.420	0.410	0.410	0.410	182,000
2023-11-07	0.400	0.425	0.400	0.425	0.425	52,000
2023-11-06	0.425	0.425	0.405	0.415	0.415	40,000
2023-11-03	0.405	0.430	0.400	0.430	0.430	8,000
2023-11-02	0.410	0.410	0.410	0.410	0.410	0
2023-11-01	0.405	0.410	0.405	0.410	0.410	101,000
2023-10-31	0.410	0.410	0.410	0.410	0.410	21,000
2023-10-30	0.415	0.415	0.415	0.415	0.415	0
2023-10-27	0.395	0.415	0.395	0.415	0.415	44,000
2023-10-26	0.410	0.410	0.390	0.395	0.395	946,000
2023-10-25	0.400	0.410	0.400	0.410	0.410	58,000
2023-10-24	0.400	0.400	0.395	0.400	0.400	103,000
2023-10-20	0.400	0.415	0.400	0.410	0.410	13,000
2023-10-19	0.430	0.430	0.390	0.410	0.410	2,069,000
2023-10-18	0.465	0.465	0.445	0.445	0.445	25,000
2023-10-17	0.450	0.470	0.435	0.445	0.445	888,000
2023-10-16	0.550	0.550	0.510	0.520	0.447	1,124,000
2023-10-13	0.580	0.580	0.530	0.550	0.473	993,000
2023-10-12	0.570	0.580	0.560	0.580	0.499	239,000
2023-10-11	0.610	0.610	0.570	0.580	0.499	366,000
2023-10-10	0.600	0.600	0.600	0.600	0.516	0
2023-10-09	0.580	0.600	0.570	0.600	0.516	244,000
2023-10-06	0.540	0.580	0.530	0.580	0.499	581,000
2023-10-05	0.530	0.580	0.530	0.550	0.473	340,000
2023-10-04	0.530	0.530	0.530	0.530	0.456	36,000
2023-10-03	0.540	0.540	0.500	0.530	0.456	1,421,000
2023-09-29	0.540	0.550	0.530	0.550	0.473	250,000
2023-09-28	0.540	0.540	0.520	0.540	0.464	228,000
2023-09-27	0.530	0.530	0.510	0.530	0.456	319,000
2023-09-26	0.530	0.540	0.520	0.540	0.464	52,000
2023-09-25	0.510	0.540	0.510	0.530	0.456	235,000
2023-09-22	0.510	0.530	0.510	0.520	0.447	463,000
2023-09-21	0.510	0.510	0.510	0.510	0.438	0
2023-09-20	0.510	0.510	0.510	0.510	0.438	0
2023-09-19	0.485	0.510	0.485	0.510	0.438	132,000
2023-09-18	0.485	0.495	0.480	0.495	0.426	25,000
2023-09-15	0.485	0.490	0.480	0.485	0.417	500,000
2023-09-14	0.500	0.510	0.490	0.495	0.426	278,000
2023-09-13	0.510	0.510	0.490	0.510	0.438	227,000
2023-09-12	0.500	0.510	0.490	0.495	0.426	320,000
2023-09-11	0.490	0.500	0.485	0.500	0.430	115,000
2023-09-07	0.490	0.510	0.480	0.495	0.426	306,000
2023-09-06	0.490	0.490	0.470	0.490	0.421	236,000
2023-09-05	0.490	0.495	0.480	0.495	0.426	335,000
2023-09-04	0.480	0.490	0.480	0.485	0.417	362,000
2023-08-31	0.480	0.480	0.470	0.470	0.404	184,000
2023-08-30	0.485	0.490	0.470	0.480	0.413	364,000
2023-08-29	0.480	0.480	0.470	0.480	0.413	123,000
2023-08-28	0.495	0.495	0.465	0.485	0.417	458,000
2023-08-25	0.480	0.485	0.475	0.485	0.417	194,000
2023-08-24	0.500	0.500	0.475	0.480	0.413	247,000
2023-08-23	0.500	0.500	0.475	0.490	0.421	388,000
2023-08-22	0.495	0.500	0.490	0.500	0.430	125,000
2023-08-21	0.490	0.495	0.490	0.490	0.421	292,000

← NewerPage 13 of 21 · 1,229 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.