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
2022-11-22	0.480	0.510	0.440	0.475	0.408	2,488,000
2022-11-21	0.445	0.460	0.400	0.430	0.370	1,347,000
2022-11-18	0.460	0.460	0.460	0.460	0.395	0
2022-11-17	0.440	0.460	0.440	0.460	0.395	46,000
2022-11-16	0.440	0.475	0.440	0.465	0.400	390,000
2022-11-15	0.425	0.450	0.415	0.440	0.378	340,000
2022-11-14	0.410	0.425	0.410	0.425	0.365	120,000
2022-11-11	0.390	0.405	0.390	0.405	0.348	368,000
2022-11-10	0.415	0.415	0.390	0.390	0.335	668,000
2022-11-09	0.450	0.450	0.405	0.450	0.387	325,000
2022-11-08	0.420	0.450	0.395	0.450	0.387	723,000
2022-11-07	0.435	0.435	0.435	0.435	0.374	0
2022-11-04	0.420	0.435	0.420	0.435	0.374	101,000
2022-11-03	0.400	0.430	0.400	0.430	0.370	81,000
2022-11-02	0.420	0.420	0.420	0.420	0.361	0
2022-11-01	0.390	0.420	0.380	0.420	0.361	700,000
2022-10-31	0.405	0.420	0.390	0.420	0.361	232,000
2022-10-28	0.425	0.425	0.410	0.425	0.365	143,000
2022-10-27	0.455	0.455	0.455	0.455	0.391	0
2022-10-26	0.440	0.455	0.425	0.455	0.391	276,000
2022-10-25	0.470	0.470	0.470	0.470	0.404	0
2022-10-24	0.470	0.470	0.470	0.470	0.404	0
2022-10-21	0.470	0.470	0.470	0.470	0.404	0
2022-10-20	0.470	0.470	0.470	0.470	0.404	0
2022-10-19	0.475	0.475	0.475	0.475	0.408	0
2022-10-18	0.475	0.475	0.475	0.475	0.408	0
2022-10-17	0.480	0.480	0.480	0.480	0.413	0
2022-10-14	0.480	0.480	0.480	0.480	0.413	1,000
2022-10-13	0.475	0.475	0.475	0.475	0.408	0
2022-10-12	0.480	0.480	0.480	0.480	0.413	0
2022-10-11	0.480	0.480	0.480	0.480	0.413	0
2022-10-10	0.470	0.480	0.455	0.480	0.413	28,000
2022-10-07	0.485	0.485	0.485	0.485	0.417	0
2022-10-06	0.480	0.485	0.480	0.485	0.417	101,000
2022-10-05	0.450	0.485	0.445	0.485	0.417	81,000
2022-10-03	0.475	0.475	0.475	0.475	0.408	2,000
2022-09-30	0.460	0.470	0.410	0.470	0.404	953,000
2022-09-29	0.500	0.500	0.435	0.470	0.404	1,870,000
2022-09-28	0.500	0.520	0.490	0.520	0.447	29,000
2022-09-27	0.500	0.500	0.500	0.500	0.430	70,000
2022-09-26	0.520	0.520	0.520	0.520	0.447	0
2022-09-23	0.520	0.520	0.520	0.520	0.447	0
2022-09-22	0.520	0.530	0.510	0.520	0.447	532,000
2022-09-21	0.530	0.530	0.530	0.530	0.456	0
2022-09-20	0.530	0.530	0.520	0.530	0.456	6,000
2022-09-19	0.550	0.550	0.550	0.550	0.473	0
2022-09-16	0.530	0.550	0.530	0.550	0.473	14,000
2022-09-15	0.530	0.540	0.520	0.530	0.456	726,000
2022-09-14	0.550	0.550	0.520	0.550	0.473	3,000
2022-09-13	0.530	0.530	0.530	0.530	0.456	0
2022-09-09	0.540	0.540	0.530	0.530	0.456	24,000
2022-09-08	0.540	0.540	0.540	0.540	0.464	0
2022-09-07	0.540	0.540	0.540	0.540	0.464	0
2022-09-06	0.520	0.540	0.520	0.540	0.464	87,000
2022-09-05	0.540	0.540	0.540	0.540	0.464	0
2022-09-02	0.540	0.540	0.530	0.540	0.464	188,000
2022-09-01	0.550	0.560	0.550	0.560	0.481	3,000
2022-08-31	0.550	0.560	0.540	0.560	0.481	129,000
2022-08-30	0.540	0.550	0.540	0.550	0.473	110,000
2022-08-29	0.540	0.550	0.530	0.550	0.473	65,000

← NewerPage 17 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.