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
2026-01-28	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

← NewerPage 4 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.