Beijing Beida Jade Bird Universal Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.350 | 1.380 | 1.320 | 1.340 | 1.340 | 1,205,000 |
| 2026-01-27 | 1.370 | 1.380 | 1.330 | 1.360 | 1.360 | 2,051,000 |
| 2026-01-26 | 1.430 | 1.440 | 1.360 | 1.390 | 1.390 | 848,000 |
| 2026-01-23 | 1.320 | 1.440 | 1.320 | 1.430 | 1.430 | 2,075,000 |
| 2026-01-22 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 1,123,000 |
| 2026-01-21 | 1.330 | 1.350 | 1.300 | 1.340 | 1.340 | 1,753,000 |
| 2026-01-20 | 1.380 | 1.390 | 1.320 | 1.340 | 1.340 | 1,195,000 |
| 2026-01-19 | 1.410 | 1.430 | 1.340 | 1.370 | 1.370 | 1,767,000 |
| 2026-01-16 | 1.440 | 1.470 | 1.380 | 1.410 | 1.410 | 1,276,000 |
| 2026-01-15 | 1.420 | 1.460 | 1.400 | 1.460 | 1.460 | 1,134,000 |
| 2026-01-14 | 1.510 | 1.510 | 1.390 | 1.420 | 1.420 | 5,313,000 |
| 2026-01-13 | 1.540 | 1.570 | 1.410 | 1.480 | 1.480 | 4,075,000 |
| 2026-01-12 | 1.490 | 1.650 | 1.490 | 1.530 | 1.530 | 5,653,100 |
| 2026-01-09 | 1.420 | 1.500 | 1.400 | 1.490 | 1.490 | 4,083,000 |
| 2026-01-08 | 1.370 | 1.410 | 1.290 | 1.380 | 1.380 | 2,848,000 |
| 2026-01-07 | 1.430 | 1.430 | 1.370 | 1.380 | 1.380 | 1,700,000 |
| 2026-01-06 | 1.320 | 1.420 | 1.290 | 1.410 | 1.410 | 5,659,000 |
| 2026-01-05 | 1.240 | 1.340 | 1.240 | 1.330 | 1.330 | 4,969,000 |
| 2026-01-02 | 1.130 | 1.270 | 1.130 | 1.230 | 1.230 | 4,697,000 |
| 2025-12-31 | 1.180 | 1.200 | 1.100 | 1.140 | 1.140 | 2,417,697 |
| 2025-12-30 | 1.180 | 1.200 | 1.130 | 1.160 | 1.160 | 2,094,000 |
| 2025-12-29 | 1.090 | 1.160 | 1.080 | 1.110 | 1.110 | 1,174,000 |
| 2025-12-24 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 169,600 |
| 2025-12-23 | 1.080 | 1.090 | 1.050 | 1.080 | 1.080 | 818,000 |
| 2025-12-22 | 1.060 | 1.110 | 1.060 | 1.080 | 1.080 | 642,000 |
| 2025-12-19 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 474,000 |
| 2025-12-18 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 527,000 |
| 2025-12-17 | 1.020 | 1.060 | 1.020 | 1.030 | 1.030 | 962,000 |
| 2025-12-16 | 1.050 | 1.050 | 0.990 | 1.030 | 1.030 | 953,000 |
| 2025-12-15 | 1.060 | 1.080 | 1.030 | 1.030 | 1.030 | 626,000 |
| 2025-12-12 | 1.050 | 1.080 | 1.020 | 1.060 | 1.060 | 1,183,000 |
| 2025-12-11 | 1.070 | 1.080 | 1.030 | 1.060 | 1.060 | 1,031,000 |
| 2025-12-10 | 1.110 | 1.110 | 1.040 | 1.070 | 1.070 | 1,345,000 |
| 2025-12-09 | 1.140 | 1.150 | 1.050 | 1.080 | 1.080 | 2,894,000 |
| 2025-12-08 | 1.180 | 1.180 | 1.130 | 1.130 | 1.130 | 601,000 |
| 2025-12-05 | 1.150 | 1.190 | 1.140 | 1.160 | 1.160 | 686,000 |
| 2025-12-04 | 1.190 | 1.210 | 1.150 | 1.160 | 1.160 | 1,197,000 |
| 2025-12-03 | 1.090 | 1.200 | 1.080 | 1.180 | 1.180 | 2,536,000 |
| 2025-12-02 | 1.140 | 1.170 | 1.090 | 1.090 | 1.090 | 1,588,000 |
| 2025-12-01 | 1.120 | 1.160 | 1.090 | 1.140 | 1.140 | 1,494,000 |
| 2025-11-28 | 1.080 | 1.170 | 1.080 | 1.110 | 1.110 | 2,236,000 |
| 2025-11-27 | 1.020 | 1.070 | 1.010 | 1.030 | 1.030 | 1,634,000 |
| 2025-11-26 | 1.000 | 1.020 | 0.990 | 0.990 | 0.990 | 1,029,000 |
| 2025-11-25 | 1.010 | 1.060 | 1.010 | 1.030 | 1.030 | 1,331,000 |
| 2025-11-24 | 0.980 | 1.000 | 0.960 | 0.980 | 0.980 | 752,000 |
| 2025-11-21 | 1.040 | 1.050 | 0.940 | 0.940 | 0.940 | 4,090,000 |
| 2025-11-20 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 1,183,000 |
| 2025-11-19 | 1.070 | 1.100 | 1.050 | 1.060 | 1.060 | 1,298,000 |
| 2025-11-18 | 1.130 | 1.140 | 1.060 | 1.070 | 1.070 | 1,713,000 |
| 2025-11-17 | 1.170 | 1.170 | 1.110 | 1.140 | 1.140 | 718,000 |
| 2025-11-14 | 1.200 | 1.200 | 1.150 | 1.160 | 1.160 | 1,692,000 |
| 2025-11-13 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 772,000 |
| 2025-11-12 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 616,000 |
| 2025-11-11 | 1.200 | 1.260 | 1.200 | 1.230 | 1.230 | 1,103,000 |
| 2025-11-10 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 857,000 |
| 2025-11-07 | 1.190 | 1.210 | 1.150 | 1.180 | 1.180 | 1,963,000 |
| 2025-11-06 | 1.220 | 1.260 | 1.200 | 1.210 | 1.210 | 2,029,000 |
| 2025-11-05 | 1.210 | 1.230 | 1.160 | 1.220 | 1.220 | 1,160,000 |
| 2025-11-04 | 1.280 | 1.280 | 1.220 | 1.230 | 1.230 | 1,617,000 |
| 2025-11-03 | 1.310 | 1.310 | 1.250 | 1.300 | 1.300 | 1,258,000 |
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.