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
2023-02-22	0.670	0.670	0.670	0.670	0.576	0
2023-02-21	0.650	0.680	0.650	0.670	0.576	181,000
2023-02-20	0.670	0.670	0.670	0.670	0.576	0
2023-02-17	0.680	0.680	0.650	0.670	0.576	586,000
2023-02-16	0.670	0.700	0.670	0.680	0.585	856,000
2023-02-15	0.650	0.690	0.650	0.690	0.593	538,000
2023-02-14	0.670	0.670	0.630	0.660	0.567	508,000
2023-02-13	0.660	0.670	0.650	0.670	0.576	508,000
2023-02-10	0.650	0.660	0.650	0.660	0.567	323,000
2023-02-09	0.660	0.660	0.620	0.650	0.559	435,000
2023-02-08	0.620	0.690	0.620	0.650	0.559	983,000
2023-02-07	0.620	0.620	0.620	0.620	0.533	0
2023-02-06	0.600	0.610	0.570	0.600	0.516	798,000
2023-02-03	0.630	0.630	0.570	0.600	0.516	525,000
2023-02-02	0.610	0.620	0.590	0.610	0.524	2,597,000
2023-02-01	0.600	0.610	0.600	0.610	0.524	178,000
2023-01-31	0.580	0.600	0.580	0.600	0.516	77,000
2023-01-30	0.600	0.600	0.570	0.590	0.507	263,000
2023-01-27	0.610	0.610	0.560	0.580	0.499	522,000
2023-01-26	0.620	0.620	0.600	0.600	0.516	150,000
2023-01-20	0.600	0.620	0.600	0.620	0.533	357,000
2023-01-19	0.600	0.610	0.600	0.600	0.516	814,000
2023-01-18	0.590	0.600	0.590	0.590	0.507	82,000
2023-01-17	0.570	0.590	0.570	0.590	0.507	444,000
2023-01-16	0.550	0.590	0.550	0.590	0.507	618,000
2023-01-13	0.560	0.570	0.550	0.570	0.490	202,000
2023-01-12	0.590	0.590	0.590	0.590	0.507	1,000
2023-01-11	0.570	0.600	0.560	0.580	0.499	1,421,000
2023-01-10	0.580	0.580	0.580	0.580	0.499	0
2023-01-09	0.580	0.590	0.570	0.590	0.507	214,000
2023-01-06	0.560	0.570	0.540	0.570	0.490	489,000
2023-01-05	0.580	0.590	0.570	0.590	0.507	852,000
2023-01-04	0.560	0.580	0.540	0.580	0.499	1,318,000
2023-01-03	0.560	0.590	0.560	0.590	0.507	1,819,000
2022-12-30	0.570	0.580	0.530	0.560	0.481	928,000
2022-12-29	0.560	0.560	0.540	0.560	0.481	316,000
2022-12-28	0.550	0.570	0.520	0.570	0.490	1,288,000
2022-12-23	0.500	0.550	0.500	0.530	0.456	1,031,000
2022-12-22	0.480	0.550	0.480	0.530	0.456	2,744,000
2022-12-21	0.465	0.480	0.460	0.480	0.413	105,000
2022-12-20	0.470	0.480	0.470	0.480	0.413	15,000
2022-12-19	0.475	0.495	0.470	0.495	0.426	83,000
2022-12-16	0.495	0.495	0.495	0.495	0.426	1,000
2022-12-15	0.485	0.485	0.485	0.485	0.417	0
2022-12-14	0.485	0.485	0.465	0.485	0.417	26,000
2022-12-13	0.465	0.485	0.465	0.485	0.417	9,000
2022-12-12	0.485	0.485	0.485	0.485	0.417	26,000
2022-12-09	0.470	0.490	0.460	0.485	0.417	625,000
2022-12-08	0.450	0.470	0.450	0.470	0.404	323,000
2022-12-07	0.465	0.475	0.450	0.470	0.404	561,000
2022-12-06	0.475	0.475	0.475	0.475	0.408	22,000
2022-12-05	0.470	0.480	0.460	0.480	0.413	446,000
2022-12-02	0.465	0.480	0.455	0.480	0.413	395,000
2022-12-01	0.470	0.480	0.470	0.470	0.404	165,000
2022-11-30	0.475	0.490	0.470	0.490	0.421	580,000
2022-11-29	0.470	0.480	0.460	0.475	0.408	919,000
2022-11-28	0.465	0.470	0.460	0.470	0.404	1,284,000
2022-11-25	0.450	0.470	0.450	0.470	0.404	278,000
2022-11-24	0.470	0.480	0.460	0.475	0.408	331,000
2022-11-23	0.460	0.490	0.460	0.490	0.421	444,000

← NewerPage 16 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.