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
2023-05-23	0.490	0.490	0.480	0.480	0.413	98,000
2023-05-22	0.500	0.500	0.490	0.490	0.421	51,000
2023-05-19	0.500	0.500	0.500	0.500	0.430	0
2023-05-18	0.500	0.500	0.495	0.500	0.430	628,000
2023-05-17	0.530	0.530	0.510	0.520	0.447	101,000
2023-05-16	0.530	0.530	0.520	0.530	0.456	76,000
2023-05-15	0.540	0.560	0.540	0.540	0.464	63,000
2023-05-12	0.560	0.560	0.560	0.560	0.481	0
2023-05-11	0.560	0.560	0.540	0.560	0.481	22,000
2023-05-10	0.540	0.560	0.540	0.560	0.481	9,000
2023-05-09	0.570	0.570	0.570	0.570	0.490	2,000
2023-05-08	0.560	0.560	0.560	0.560	0.481	0
2023-05-05	0.580	0.580	0.540	0.540	0.464	2,000
2023-05-04	0.550	0.560	0.520	0.540	0.464	12,000
2023-05-03	0.560	0.560	0.520	0.540	0.464	302,000
2023-05-02	0.590	0.590	0.560	0.560	0.481	11,000
2023-04-28	0.590	0.590	0.590	0.590	0.507	0
2023-04-27	0.590	0.590	0.590	0.590	0.507	1,000
2023-04-26	0.570	0.570	0.570	0.570	0.490	0
2023-04-25	0.580	0.580	0.580	0.580	0.499	0
2023-04-24	0.600	0.600	0.600	0.600	0.516	0
2023-04-21	0.600	0.600	0.600	0.600	0.516	0
2023-04-20	0.610	0.610	0.580	0.610	0.524	3,000
2023-04-19	0.600	0.610	0.570	0.610	0.524	3,000
2023-04-18	0.590	0.590	0.590	0.590	0.507	9,000
2023-04-17	0.570	0.580	0.560	0.580	0.499	447,000
2023-04-14	0.580	0.590	0.570	0.590	0.507	40,000
2023-04-13	0.590	0.610	0.580	0.590	0.507	103,000
2023-04-12	0.600	0.610	0.570	0.610	0.524	863,000
2023-04-11	0.600	0.610	0.590	0.610	0.524	447,000
2023-04-06	0.610	0.620	0.600	0.600	0.516	66,000
2023-04-04	0.620	0.620	0.620	0.620	0.533	0
2023-04-03	0.610	0.630	0.600	0.620	0.533	87,000
2023-03-31	0.610	0.630	0.610	0.610	0.524	205,000
2023-03-30	0.620	0.650	0.610	0.650	0.559	64,000
2023-03-29	0.610	0.630	0.600	0.630	0.542	422,000
2023-03-28	0.600	0.600	0.600	0.600	0.516	0
2023-03-27	0.600	0.600	0.600	0.600	0.516	0
2023-03-24	0.620	0.620	0.620	0.620	0.533	110,000
2023-03-23	0.610	0.630	0.610	0.630	0.542	40,000
2023-03-22	0.630	0.630	0.630	0.630	0.542	60,000
2023-03-21	0.630	0.630	0.630	0.630	0.542	100,000
2023-03-20	0.610	0.640	0.610	0.640	0.550	75,000
2023-03-17	0.630	0.640	0.630	0.640	0.550	30,000
2023-03-16	0.640	0.650	0.600	0.640	0.550	23,000
2023-03-15	0.630	0.640	0.620	0.640	0.550	534,000
2023-03-14	0.630	0.650	0.620	0.650	0.559	290,000
2023-03-13	0.650	0.650	0.640	0.650	0.559	51,000
2023-03-10	0.670	0.670	0.670	0.670	0.576	0
2023-03-09	0.680	0.680	0.680	0.680	0.585	0
2023-03-08	0.690	0.690	0.670	0.680	0.585	406,000
2023-03-07	0.710	0.710	0.660	0.700	0.602	705,000
2023-03-06	0.690	0.710	0.690	0.710	0.610	328,000
2023-03-03	0.670	0.690	0.670	0.680	0.585	602,000
2023-03-02	0.670	0.680	0.670	0.680	0.585	98,000
2023-03-01	0.670	0.680	0.670	0.680	0.585	160,000
2023-02-28	0.670	0.680	0.670	0.670	0.576	152,000
2023-02-27	0.680	0.680	0.660	0.680	0.585	955,000
2023-02-24	0.680	0.690	0.670	0.680	0.585	906,000
2023-02-23	0.670	0.690	0.670	0.690	0.593	239,000

← NewerPage 15 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.