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
2022-08-26	0.540	0.560	0.540	0.540	0.464	85,000
2022-08-25	0.550	0.550	0.550	0.550	0.473	1,000
2022-08-24	0.540	0.540	0.540	0.540	0.464	104,000
2022-08-23	0.560	0.560	0.540	0.560	0.481	109,000
2022-08-22	0.540	0.560	0.540	0.560	0.481	131,000
2022-08-19	0.560	0.560	0.540	0.540	0.464	283,000
2022-08-18	0.560	0.560	0.540	0.560	0.481	34,000
2022-08-17	0.560	0.560	0.550	0.560	0.481	121,000
2022-08-16	0.560	0.560	0.560	0.560	0.481	193,000
2022-08-15	0.560	0.560	0.540	0.560	0.481	318,000
2022-08-12	0.550	0.560	0.550	0.550	0.473	101,000
2022-08-11	0.540	0.550	0.540	0.550	0.473	19,000
2022-08-10	0.530	0.530	0.520	0.520	0.447	9,000
2022-08-09	0.530	0.550	0.530	0.530	0.456	120,000
2022-08-08	0.530	0.530	0.530	0.530	0.456	0
2022-08-05	0.520	0.530	0.520	0.530	0.456	42,000
2022-08-04	0.520	0.520	0.500	0.510	0.438	295,000
2022-08-03	0.530	0.530	0.510	0.510	0.438	426,000
2022-08-02	0.540	0.540	0.530	0.540	0.464	408,000
2022-08-01	0.550	0.550	0.550	0.550	0.473	0
2022-07-29	0.550	0.560	0.550	0.550	0.473	248,000
2022-07-28	0.530	0.530	0.530	0.530	0.456	0
2022-07-27	0.530	0.530	0.530	0.530	0.456	0
2022-07-26	0.560	0.560	0.530	0.540	0.464	70,000
2022-07-25	0.560	0.560	0.560	0.560	0.481	0
2022-07-22	0.550	0.560	0.540	0.560	0.481	13,000
2022-07-21	0.580	0.580	0.580	0.580	0.499	0
2022-07-20	0.580	0.580	0.580	0.580	0.499	0
2022-07-19	0.540	0.580	0.540	0.580	0.499	3,299,000
2022-07-18	0.540	0.540	0.540	0.540	0.464	0
2022-07-15	0.540	0.540	0.540	0.540	0.464	450,000
2022-07-14	0.550	0.550	0.550	0.550	0.473	0
2022-07-13	0.540	0.550	0.540	0.550	0.473	2,000
2022-07-12	0.540	0.550	0.540	0.550	0.473	2,000
2022-07-11	0.550	0.550	0.550	0.550	0.473	0
2022-07-08	0.550	0.550	0.550	0.550	0.473	1,000
2022-07-07	0.540	0.540	0.540	0.540	0.464	0
2022-07-06	0.540	0.540	0.540	0.540	0.464	0
2022-07-05	0.530	0.550	0.530	0.540	0.464	59,000
2022-07-04	0.560	0.560	0.560	0.560	0.481	0
2022-06-30	0.540	0.570	0.540	0.560	0.481	6,000
2022-06-29	0.530	0.560	0.530	0.560	0.481	239,000
2022-06-28	0.530	0.550	0.530	0.550	0.473	3,000
2022-06-27	0.520	0.550	0.520	0.520	0.447	101,000
2022-06-24	0.570	0.570	0.530	0.530	0.456	1,000
2022-06-23	0.540	0.580	0.530	0.530	0.456	291,000
2022-06-22	0.570	0.580	0.560	0.560	0.481	89,000
2022-06-21	0.560	0.580	0.550	0.560	0.481	125,000
2022-06-20	0.570	0.580	0.570	0.570	0.490	1,130,000
2022-06-17	0.550	0.560	0.540	0.560	0.481	655,000
2022-06-16	0.560	0.560	0.530	0.560	0.481	166,000
2022-06-15	0.530	0.550	0.510	0.550	0.473	971,000
2022-06-14	0.530	0.540	0.510	0.520	0.447	888,000
2022-06-13	0.520	0.540	0.520	0.540	0.464	680,000
2022-06-10	0.520	0.520	0.520	0.520	0.447	21,000
2022-06-09	0.520	0.540	0.510	0.520	0.447	202,000
2022-06-08	0.530	0.540	0.530	0.530	0.456	77,000
2022-06-07	0.540	0.540	0.540	0.540	0.464	0
2022-06-06	0.540	0.540	0.540	0.540	0.464	0
2022-06-02	0.550	0.550	0.495	0.540	0.464	2,875,000

← NewerPage 18 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.