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
2026-04-30	0.930	0.930	0.910	0.920	0.920	386,000
2026-04-29	0.940	0.950	0.920	0.930	0.930	626,000
2026-04-28	0.970	0.970	0.940	0.940	0.940	529,000
2026-04-27	0.940	1.000	0.930	0.980	0.980	472,000
2026-04-24	0.940	0.970	0.940	0.940	0.940	539,000
2026-04-23	0.980	0.980	0.950	0.950	0.950	1,126,000
2026-04-22	1.000	1.030	0.980	0.990	0.990	1,670,000
2026-04-21	0.880	1.000	0.860	1.000	1.000	3,103,000
2026-04-20	0.910	0.910	0.860	0.870	0.870	3,404,000
2026-04-17	0.920	0.950	0.920	0.920	0.920	509,000
2026-04-16	0.910	0.930	0.910	0.920	0.920	841,000
2026-04-15	0.950	0.950	0.910	0.920	0.920	842,000
2026-04-14	0.950	0.970	0.940	0.950	0.950	436,000
2026-04-13	0.960	0.970	0.940	0.940	0.940	765,000
2026-04-10	0.980	0.990	0.960	0.970	0.970	584,000
2026-04-09	0.980	1.010	0.960	0.980	0.980	740,000
2026-04-08	0.940	1.000	0.940	0.980	0.980	1,753,000
2026-04-02	0.980	0.980	0.900	0.940	0.940	2,792,000
2026-04-01	1.030	1.030	0.980	1.000	1.000	2,788,000
2026-03-31	1.000	1.050	1.000	1.010	1.010	686,000
2026-03-30	1.030	1.030	1.000	1.000	1.000	512,000
2026-03-27	1.020	1.050	1.020	1.040	1.040	553,000
2026-03-26	1.050	1.080	1.040	1.050	1.050	964,000
2026-03-25	1.060	1.070	1.040	1.050	1.050	443,000
2026-03-24	1.030	1.050	0.990	1.050	1.050	2,265,000
2026-03-23	1.060	1.060	0.990	0.990	0.990	2,957,000
2026-03-20	1.090	1.090	1.060	1.070	1.070	1,125,000
2026-03-19	1.170	1.170	1.090	1.090	1.090	2,956,000
2026-03-18	1.190	1.190	1.170	1.180	1.180	530,000
2026-03-17	1.200	1.230	1.170	1.190	1.190	1,285,000
2026-03-16	1.240	1.240	1.170	1.190	1.190	607,000
2026-03-13	1.220	1.240	1.190	1.210	1.210	306,000
2026-03-12	1.240	1.240	1.230	1.240	1.240	605,000
2026-03-11	1.240	1.270	1.220	1.250	1.250	1,280,000
2026-03-10	1.230	1.260	1.220	1.250	1.250	811,000
2026-03-09	1.180	1.220	1.180	1.220	1.220	798,000
2026-03-06	1.180	1.240	1.180	1.210	1.210	1,655,000
2026-03-05	1.190	1.220	1.180	1.180	1.180	2,358,000
2026-03-04	1.170	1.230	1.170	1.190	1.190	1,116,000
2026-03-03	1.200	1.240	1.160	1.170	1.170	1,189,000
2026-03-02	1.210	1.260	1.190	1.220	1.220	1,158,000
2026-02-27	1.240	1.260	1.220	1.230	1.230	621,000
2026-02-26	1.280	1.280	1.200	1.240	1.240	1,929,000
2026-02-25	1.300	1.330	1.280	1.290	1.290	923,000
2026-02-24	1.290	1.350	1.250	1.310	1.310	2,587,000
2026-02-23	1.240	1.320	1.200	1.300	1.300	2,242,000
2026-02-20	1.200	1.240	1.200	1.220	1.220	407,000
2026-02-16	1.200	1.210	1.180	1.210	1.210	305,000
2026-02-13	1.150	1.220	1.130	1.200	1.200	1,943,416
2026-02-12	1.150	1.150	1.130	1.140	1.140	2,105,000
2026-02-11	1.130	1.220	1.130	1.170	1.170	944,000
2026-02-10	1.160	1.160	1.130	1.140	1.140	1,213,000
2026-02-09	1.200	1.200	1.150	1.170	1.170	1,015,000
2026-02-06	1.150	1.170	1.130	1.170	1.170	864,000
2026-02-05	1.170	1.190	1.140	1.190	1.190	465,000
2026-02-04	1.210	1.220	1.170	1.190	1.190	1,107,000
2026-02-03	1.200	1.230	1.160	1.200	1.200	1,179,000
2026-02-02	1.240	1.240	1.130	1.180	1.180	3,521,000
2026-01-30	1.300	1.300	1.230	1.250	1.250	2,209,000
2026-01-29	1.340	1.340	1.280	1.290	1.290	2,147,000

← NewerPage 3 of 5 · 246 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.