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
2023-08-18	0.480	0.495	0.480	0.490	0.421	143,000
2023-08-17	0.480	0.490	0.480	0.490	0.421	87,000
2023-08-16	0.485	0.495	0.480	0.485	0.417	59,000
2023-08-15	0.490	0.520	0.485	0.490	0.421	248,000
2023-08-14	0.465	0.480	0.465	0.480	0.413	151,000
2023-08-11	0.480	0.480	0.470	0.480	0.413	392,000
2023-08-10	0.500	0.500	0.470	0.490	0.421	861,000
2023-08-09	0.445	0.530	0.445	0.500	0.430	4,107,000
2023-08-08	0.390	0.400	0.385	0.390	0.335	137,000
2023-08-07	0.415	0.415	0.415	0.415	0.357	2,000
2023-08-04	0.385	0.400	0.385	0.400	0.344	272,000
2023-08-03	0.405	0.405	0.390	0.400	0.344	163,000
2023-08-02	0.390	0.395	0.385	0.390	0.335	167,000
2023-08-01	0.405	0.415	0.395	0.400	0.344	643,000
2023-07-31	0.380	0.400	0.380	0.400	0.344	572,000
2023-07-28	0.385	0.390	0.380	0.380	0.327	1,108,000
2023-07-27	0.400	0.410	0.385	0.385	0.331	1,135,000
2023-07-26	0.390	0.400	0.385	0.385	0.331	691,000
2023-07-25	0.385	0.410	0.380	0.410	0.352	900,000
2023-07-24	0.390	0.390	0.380	0.390	0.335	137,000
2023-07-21	0.400	0.400	0.385	0.385	0.331	234,000
2023-07-20	0.400	0.400	0.395	0.395	0.340	51,000
2023-07-19	0.400	0.410	0.390	0.405	0.348	354,000
2023-07-18	0.405	0.405	0.405	0.405	0.348	0
2023-07-14	0.425	0.435	0.410	0.410	0.352	764,000
2023-07-13	0.420	0.440	0.420	0.435	0.374	156,000
2023-07-12	0.420	0.420	0.420	0.420	0.361	0
2023-07-11	0.420	0.420	0.420	0.420	0.361	0
2023-07-10	0.420	0.420	0.420	0.420	0.361	0
2023-07-07	0.420	0.420	0.420	0.420	0.361	0
2023-07-06	0.410	0.410	0.410	0.410	0.352	69,000
2023-07-05	0.420	0.420	0.420	0.420	0.361	71,000
2023-07-04	0.420	0.420	0.405	0.420	0.361	717,000
2023-07-03	0.435	0.435	0.415	0.420	0.361	326,000
2023-06-30	0.435	0.435	0.435	0.435	0.374	0
2023-06-29	0.415	0.430	0.415	0.430	0.370	8,000
2023-06-28	0.445	0.445	0.415	0.430	0.370	175,000
2023-06-27	0.445	0.445	0.420	0.445	0.383	143,000
2023-06-26	0.430	0.435	0.420	0.435	0.374	58,000
2023-06-23	0.450	0.450	0.450	0.450	0.387	0
2023-06-21	0.450	0.450	0.440	0.440	0.378	565,000
2023-06-20	0.450	0.460	0.450	0.460	0.395	110,000
2023-06-19	0.465	0.465	0.465	0.465	0.400	0
2023-06-16	0.455	0.465	0.450	0.465	0.400	766,000
2023-06-15	0.460	0.475	0.460	0.475	0.408	194,000
2023-06-14	0.485	0.485	0.470	0.470	0.404	74,000
2023-06-13	0.470	0.485	0.470	0.485	0.417	477,000
2023-06-12	0.480	0.485	0.470	0.485	0.417	103,000
2023-06-09	0.480	0.500	0.470	0.500	0.430	35,000
2023-06-08	0.510	0.510	0.510	0.510	0.438	0
2023-06-07	0.510	0.510	0.510	0.510	0.438	0
2023-06-06	0.500	0.520	0.500	0.510	0.438	50,000
2023-06-05	0.490	0.520	0.490	0.510	0.438	71,000
2023-06-02	0.500	0.500	0.500	0.500	0.430	0
2023-06-01	0.455	0.500	0.450	0.500	0.430	17,000
2023-05-31	0.480	0.480	0.480	0.480	0.413	0
2023-05-30	0.455	0.485	0.450	0.485	0.417	242,000
2023-05-29	0.450	0.510	0.450	0.510	0.438	14,000
2023-05-25	0.460	0.490	0.450	0.460	0.395	170,000
2023-05-24	0.465	0.465	0.455	0.460	0.395	346,000

← NewerPage 14 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.