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
2022-06-01	0.550	0.580	0.550	0.560	0.481	102,000
2022-05-31	0.560	0.560	0.530	0.550	0.473	128,000
2022-05-30	0.530	0.570	0.530	0.560	0.481	107,000
2022-05-27	0.530	0.530	0.530	0.530	0.456	0
2022-05-26	0.530	0.530	0.530	0.530	0.456	0
2022-05-25	0.510	0.530	0.510	0.530	0.456	105,000
2022-05-24	0.530	0.530	0.500	0.520	0.447	625,000
2022-05-23	0.540	0.540	0.540	0.540	0.464	1,000
2022-05-20	0.540	0.560	0.520	0.520	0.447	3,000
2022-05-19	0.530	0.530	0.530	0.530	0.456	0
2022-05-18	0.540	0.540	0.540	0.540	0.464	1,000
2022-05-17	0.530	0.530	0.520	0.520	0.447	1,000
2022-05-16	0.495	0.495	0.495	0.495	0.426	50,000
2022-05-13	0.510	0.510	0.510	0.510	0.438	0
2022-05-12	0.520	0.520	0.520	0.520	0.447	8,000
2022-05-11	0.530	0.530	0.530	0.530	0.456	0
2022-05-10	0.510	0.510	0.510	0.510	0.438	0
2022-05-06	0.510	0.510	0.510	0.510	0.438	0
2022-05-05	0.530	0.530	0.530	0.530	0.456	0
2022-05-04	0.530	0.530	0.530	0.530	0.456	0
2022-05-03	0.520	0.560	0.520	0.560	0.481	11,000
2022-04-29	0.530	0.530	0.530	0.530	0.456	0
2022-04-28	0.530	0.530	0.530	0.530	0.456	15,000
2022-04-27	0.540	0.540	0.540	0.540	0.464	80,000
2022-04-26	0.550	0.550	0.550	0.550	0.473	0
2022-04-25	0.550	0.550	0.550	0.550	0.473	0
2022-04-22	0.550	0.550	0.550	0.550	0.473	12,000
2022-04-21	0.560	0.590	0.560	0.590	0.507	27,000
2022-04-20	0.560	0.580	0.550	0.570	0.490	102,000
2022-04-19	0.580	0.580	0.580	0.580	0.499	0
2022-04-14	0.560	0.590	0.550	0.590	0.507	326,000
2022-04-13	0.570	0.570	0.560	0.560	0.481	172,000
2022-04-12	0.570	0.570	0.570	0.570	0.490	0
2022-04-11	0.570	0.570	0.570	0.570	0.490	0
2022-04-08	0.580	0.600	0.580	0.600	0.516	101,000
2022-04-07	0.590	0.600	0.580	0.600	0.516	332,000
2022-04-06	0.600	0.610	0.600	0.610	0.524	501,000
2022-04-04	0.600	0.610	0.590	0.600	0.516	582,000
2022-04-01	0.590	0.600	0.590	0.600	0.516	805,000
2022-03-31	0.580	0.600	0.530	0.600	0.516	1,344,000
2022-03-30	0.580	0.600	0.570	0.580	0.499	1,050,000
2022-03-29	0.560	0.560	0.560	0.560	0.481	0
2022-03-28	0.560	0.560	0.560	0.560	0.481	3,000
2022-03-25	0.580	0.580	0.580	0.580	0.499	0
2022-03-24	0.580	0.580	0.580	0.580	0.499	0
2022-03-23	0.550	0.560	0.530	0.560	0.481	786,000
2022-03-22	0.530	0.530	0.530	0.530	0.456	0
2022-03-21	0.550	0.550	0.540	0.540	0.464	110,000
2022-03-18	0.570	0.580	0.520	0.530	0.456	469,000
2022-03-17	0.550	0.590	0.520	0.550	0.473	544,000
2022-03-16	0.500	0.540	0.500	0.540	0.464	994,000
2022-03-15	0.475	0.510	0.475	0.480	0.413	2,336,000
2022-03-14	0.520	0.520	0.485	0.500	0.430	1,038,000
2022-03-11	0.550	0.560	0.550	0.560	0.481	201,000
2022-03-10	0.540	0.540	0.540	0.540	0.464	100,000
2022-03-09	0.540	0.560	0.520	0.560	0.481	127,000
2022-03-08	0.580	0.580	0.580	0.580	0.499	5,000
2022-03-07	0.590	0.590	0.590	0.590	0.507	0
2022-03-04	0.590	0.590	0.590	0.590	0.507	0
2022-03-03	0.590	0.590	0.590	0.590	0.507	10,000

← NewerPage 19 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.