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
2026-07-29	0.700	0.710	0.700	0.700	0.700	114,000
2026-07-28	0.700	0.710	0.690	0.700	0.700	465,000
2026-07-27	0.700	0.730	0.700	0.720	0.720	267,000
2026-07-24	0.690	0.730	0.690	0.700	0.700	208,000
2026-07-23	0.720	0.720	0.720	0.720	0.720	11,000
2026-07-22	0.740	0.740	0.690	0.690	0.690	154,000
2026-07-21	0.700	0.700	0.690	0.700	0.700	147,000
2026-07-20	0.680	0.710	0.670	0.710	0.710	487,000
2026-07-17	0.710	0.720	0.690	0.700	0.700	917,000
2026-07-16	0.780	0.780	0.730	0.730	0.730	323,000
2026-07-15	0.760	0.760	0.760	0.760	0.760	34,000
2026-07-14	0.750	0.750	0.740	0.750	0.750	394,000
2026-07-13	0.790	0.790	0.750	0.760	0.760	454,000
2026-07-10	0.770	0.810	0.770	0.790	0.790	556,000
2026-07-09	0.780	0.780	0.750	0.780	0.780	235,000
2026-07-08	0.760	0.800	0.760	0.800	0.800	96,000
2026-07-07	0.790	0.790	0.750	0.780	0.780	1,067,000
2026-07-06	0.780	0.810	0.770	0.800	0.800	189,000
2026-07-03	0.770	0.810	0.770	0.800	0.800	169,000
2026-07-02	0.800	0.800	0.780	0.780	0.780	144,000
2026-06-30	0.830	0.830	0.770	0.800	0.800	1,344,000
2026-06-29	0.770	0.840	0.760	0.840	0.840	808,000
2026-06-26	0.760	0.800	0.680	0.770	0.770	2,119,000
2026-06-25	0.790	0.790	0.700	0.720	0.720	4,263,000
2026-06-24	0.780	0.820	0.780	0.800	0.800	1,793,000
2026-06-23	0.800	0.800	0.760	0.760	0.760	1,580,000
2026-06-22	0.870	0.870	0.780	0.800	0.800	3,277,000
2026-06-18	0.900	0.900	0.860	0.870	0.870	361,000
2026-06-17	0.900	0.900	0.860	0.900	0.900	3,201,000
2026-06-16	0.900	0.930	0.900	0.900	0.900	567,000
2026-06-15	0.900	0.940	0.900	0.900	0.900	529,000
2026-06-12	0.910	0.930	0.890	0.900	0.900	474,000
2026-06-11	0.860	0.900	0.830	0.880	0.880	3,119,000
2026-06-10	0.880	0.880	0.850	0.860	0.860	712,000
2026-06-09	0.880	0.890	0.860	0.880	0.880	495,000
2026-06-08	0.900	0.900	0.860	0.880	0.880	1,172,000
2026-06-05	1.020	1.040	0.890	0.900	0.900	5,058,000
2026-06-04	0.950	1.000	0.930	1.000	1.000	769,000
2026-06-03	0.980	0.980	0.950	0.970	0.970	385,000
2026-06-02	0.960	0.990	0.960	0.980	0.980	612,000
2026-06-01	0.970	1.000	0.930	0.950	0.950	3,618,000
2026-05-29	0.980	0.980	0.950	0.970	0.970	655,000
2026-05-28	1.000	1.000	0.950	0.980	0.980	2,120,000
2026-05-27	1.000	1.060	0.970	1.000	1.000	2,944,000
2026-05-26	1.080	1.080	0.980	0.980	0.980	3,034,000
2026-05-22	1.130	1.160	1.070	1.130	1.130	3,201,000
2026-05-21	1.110	1.160	1.070	1.120	1.120	4,545,000
2026-05-20	1.050	1.140	1.050	1.130	1.130	1,255,000
2026-05-19	1.080	1.100	1.050	1.090	1.090	1,542,000
2026-05-18	1.040	1.120	1.040	1.070	1.070	3,616,000
2026-05-15	1.040	1.050	1.030	1.050	1.050	698,000
2026-05-14	1.060	1.060	1.030	1.050	1.050	1,241,000
2026-05-13	1.050	1.080	1.040	1.070	1.070	594,000
2026-05-12	1.090	1.090	1.050	1.050	1.050	902,000
2026-05-11	1.130	1.130	1.080	1.090	1.090	1,365,000
2026-05-08	1.040	1.150	1.040	1.130	1.130	3,759,000
2026-05-07	1.000	1.040	1.000	1.030	1.030	1,022,000
2026-05-06	0.930	1.010	0.930	0.980	0.980	1,120,000
2026-05-05	0.900	0.940	0.890	0.920	0.920	1,054,000
2026-05-04	0.910	0.930	0.900	0.930	0.930	296,000

← NewerPage 2 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.