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
2022-03-02	0.600	0.600	0.590	0.590	0.507	101,000
2022-03-01	0.580	0.630	0.580	0.620	0.533	270,000
2022-02-28	0.570	0.580	0.560	0.580	0.499	183,000
2022-02-25	0.590	0.590	0.590	0.590	0.507	0
2022-02-24	0.600	0.600	0.590	0.590	0.507	283,000
2022-02-23	0.600	0.600	0.600	0.600	0.516	0
2022-02-22	0.600	0.600	0.600	0.600	0.516	86,000
2022-02-21	0.600	0.600	0.600	0.600	0.516	91,000
2022-02-18	0.620	0.620	0.620	0.620	0.533	125,000
2022-02-17	0.620	0.620	0.620	0.620	0.533	7,000
2022-02-16	0.600	0.610	0.600	0.610	0.524	130,000
2022-02-15	0.610	0.610	0.580	0.600	0.516	186,000
2022-02-14	0.590	0.600	0.590	0.600	0.516	8,000
2022-02-11	0.620	0.620	0.620	0.620	0.533	10,000
2022-02-10	0.600	0.620	0.600	0.620	0.533	791,000
2022-02-09	0.600	0.620	0.600	0.600	0.516	566,000
2022-02-08	0.590	0.600	0.590	0.600	0.516	170,000
2022-02-07	0.570	0.590	0.570	0.590	0.507	22,000
2022-02-04	0.590	0.590	0.590	0.590	0.507	0
2022-01-31	0.600	0.600	0.600	0.600	0.516	0
2022-01-28	0.570	0.580	0.560	0.580	0.499	396,000
2022-01-27	0.570	0.600	0.560	0.570	0.490	150,000
2022-01-26	0.590	0.590	0.590	0.590	0.507	0
2022-01-25	0.610	0.610	0.560	0.590	0.507	364,000
2022-01-24	0.610	0.630	0.580	0.610	0.524	31,000
2022-01-21	0.620	0.620	0.580	0.610	0.524	60,000
2022-01-20	0.600	0.620	0.590	0.590	0.507	82,000
2022-01-19	0.600	0.600	0.600	0.600	0.516	0
2022-01-18	0.600	0.600	0.600	0.600	0.516	308,000
2022-01-17	0.560	0.590	0.550	0.590	0.507	316,000
2022-01-14	0.560	0.580	0.540	0.570	0.490	21,000
2022-01-13	0.570	0.590	0.540	0.560	0.481	1,103,000
2022-01-12	0.570	0.570	0.570	0.570	0.490	0
2022-01-11	0.540	0.570	0.540	0.570	0.490	136,000
2022-01-10	0.540	0.560	0.540	0.550	0.473	607,000
2022-01-07	0.510	0.540	0.500	0.540	0.464	202,000
2022-01-06	0.510	0.540	0.500	0.540	0.464	541,000
2022-01-05	0.520	0.520	0.520	0.520	0.447	100,000
2022-01-04	0.510	0.540	0.510	0.520	0.447	576,000
2022-01-03	0.520	0.520	0.520	0.520	0.447	0
2021-12-31	0.495	0.530	0.495	0.520	0.447	26,000
2021-12-30	0.500	0.520	0.490	0.520	0.447	481,000
2021-12-29	0.520	0.530	0.500	0.510	0.438	71,000
2021-12-28	0.550	0.550	0.520	0.520	0.447	354,000
2021-12-24	0.550	0.550	0.550	0.550	0.473	0
2021-12-23	0.530	0.550	0.520	0.550	0.473	438,000
2021-12-22	0.520	0.550	0.510	0.550	0.473	142,000
2021-12-21	0.520	0.550	0.520	0.550	0.473	72,000
2021-12-20	0.530	0.550	0.530	0.550	0.473	1,076,000
2021-12-17	0.550	0.550	0.550	0.550	0.473	0
2021-12-16	0.560	0.560	0.560	0.560	0.481	0
2021-12-15	0.540	0.550	0.485	0.550	0.473	3,609,000
2021-12-14	0.570	0.570	0.570	0.570	0.490	0
2021-12-13	0.560	0.570	0.560	0.570	0.490	62,000
2021-12-10	0.550	0.570	0.550	0.570	0.490	22,000
2021-12-09	0.580	0.580	0.580	0.580	0.499	0
2021-12-08	0.580	0.580	0.580	0.580	0.499	0
2021-12-07	0.570	0.570	0.570	0.570	0.490	0
2021-12-06	0.540	0.570	0.530	0.570	0.490	268,000
2021-12-03	0.560	0.560	0.560	0.560	0.481	0

← NewerPage 20 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.