Beijing Beida Jade Bird Universal Sci-Tech Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.560	0.560	0.540	0.560	0.481	4,000
2021-12-01	0.550	0.550	0.540	0.550	0.473	22,000
2021-11-30	0.550	0.560	0.540	0.560	0.481	97,000
2021-11-29	0.550	0.580	0.550	0.580	0.499	241,000
2021-11-26	0.580	0.580	0.550	0.560	0.481	125,000
2021-11-25	0.580	0.580	0.550	0.580	0.499	21,000
2021-11-24	0.550	0.580	0.550	0.580	0.499	24,000
2021-11-23	0.530	0.570	0.530	0.570	0.490	455,000
2021-11-22	0.570	0.570	0.530	0.550	0.473	367,000
2021-11-19	0.485	0.570	0.480	0.570	0.490	4,504,000
2021-11-18	0.480	0.510	0.480	0.495	0.426	265,000
2021-11-17	0.490	0.490	0.490	0.490	0.421	0
2021-11-16	0.490	0.490	0.490	0.490	0.421	0
2021-11-15	0.480	0.480	0.480	0.480	0.413	0
2021-11-12	0.475	0.480	0.475	0.480	0.413	11,000
2021-11-11	0.470	0.480	0.470	0.480	0.413	145,000
2021-11-10	0.475	0.480	0.475	0.480	0.413	27,000
2021-11-09	0.480	0.480	0.480	0.480	0.413	0
2021-11-08	0.480	0.480	0.480	0.480	0.413	0
2021-11-05	0.480	0.480	0.465	0.475	0.408	41,000
2021-11-04	0.480	0.480	0.470	0.480	0.413	64,000
2021-11-03	0.470	0.480	0.465	0.480	0.413	737,000
2021-11-02	0.485	0.485	0.480	0.480	0.413	69,000
2021-11-01	0.480	0.480	0.470	0.480	0.413	241,000
2021-10-29	0.480	0.480	0.480	0.480	0.413	1,000
2021-10-28	0.475	0.475	0.475	0.475	0.408	126,000
2021-10-27	0.470	0.480	0.465	0.475	0.408	543,000
2021-10-26	0.480	0.480	0.480	0.480	0.413	0
2021-10-25	0.470	0.475	0.465	0.475	0.408	128,000
2021-10-22	0.480	0.480	0.480	0.480	0.413	0
2021-10-21	0.480	0.480	0.480	0.480	0.413	0
2021-10-20	0.480	0.480	0.480	0.480	0.413	0
2021-10-19	0.480	0.480	0.480	0.480	0.413	0
2021-10-18	0.480	0.480	0.480	0.480	0.413	20,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.