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
2025-10-31	1.300	1.370	1.270	1.310	1.310	3,228,000
2025-10-30	1.400	1.410	1.300	1.300	1.300	4,002,000
2025-10-28	1.370	1.430	1.350	1.360	1.360	3,923,000
2025-10-27	1.190	1.400	1.190	1.400	1.400	9,017,000
2025-10-24	1.220	1.280	1.160	1.190	1.190	3,163,000
2025-10-23	1.250	1.250	1.180	1.220	1.220	2,610,000
2025-10-22	1.320	1.370	1.250	1.250	1.250	3,154,000
2025-10-21	1.300	1.360	1.280	1.300	1.300	7,396,000
2025-10-20	1.140	1.340	1.110	1.280	1.280	21,277,000
2025-10-17	1.200	1.210	1.020	1.070	1.070	24,719,303
2025-10-16	1.220	1.270	1.190	1.200	1.200	3,149,000
2025-10-15	1.150	1.300	1.150	1.220	1.220	6,249,000
2025-10-14	1.320	1.340	1.160	1.180	1.180	11,919,000
2025-10-13	1.350	1.440	1.220	1.280	1.280	12,031,000
2025-10-10	1.500	1.570	1.390	1.420	1.420	11,858,000
2025-10-09	1.460	1.550	1.370	1.520	1.520	23,667,000
2025-10-08	1.320	1.390	1.230	1.390	1.390	16,063,000
2025-10-06	0.850	1.390	0.850	1.390	1.390	51,503,000
2025-10-03	0.790	0.820	0.780	0.810	0.810	2,434,000
2025-10-02	0.790	0.800	0.760	0.790	0.790	2,590,000
2025-09-30	0.770	0.790	0.750	0.790	0.790	1,200,000
2025-09-29	0.760	0.780	0.750	0.750	0.750	817,000
2025-09-26	0.800	0.800	0.750	0.760	0.760	3,209,000
2025-09-25	0.810	0.820	0.790	0.810	0.810	5,859,000
2025-09-24	0.790	0.810	0.770	0.800	0.800	3,402,000
2025-09-23	0.800	0.810	0.780	0.780	0.780	3,220,000
2025-09-22	0.740	0.830	0.740	0.810	0.810	15,929,000
2025-09-19	0.760	0.770	0.740	0.740	0.740	2,002,000
2025-09-18	0.770	0.780	0.740	0.740	0.740	3,373,000
2025-09-17	0.740	0.780	0.720	0.750	0.750	4,261,000
2025-09-16	0.690	0.770	0.690	0.730	0.730	9,758,000
2025-09-15	0.690	0.710	0.680	0.690	0.690	1,582,000
2025-09-12	0.670	0.710	0.670	0.690	0.690	6,481,000
2025-09-11	0.710	0.710	0.600	0.670	0.670	5,692,000
2025-09-10	0.700	0.720	0.670	0.700	0.700	6,273,000
2025-09-09	0.650	0.660	0.630	0.640	0.640	1,258,000
2025-09-08	0.620	0.660	0.620	0.660	0.660	2,890,000
2025-09-05	0.590	0.620	0.590	0.620	0.620	2,777,000
2025-09-04	0.600	0.620	0.580	0.600	0.600	3,526,000
2025-09-03	0.600	0.610	0.580	0.590	0.590	1,927,000
2025-09-02	0.620	0.620	0.590	0.600	0.600	4,034,000
2025-09-01	0.690	0.690	0.620	0.630	0.630	7,817,000
2025-08-29	0.700	0.710	0.690	0.690	0.690	2,518,000
2025-08-28	0.710	0.720	0.690	0.700	0.700	3,001,000
2025-08-27	0.740	0.750	0.680	0.700	0.700	4,682,000
2025-08-26	0.760	0.760	0.710	0.720	0.720	4,474,000
2025-08-25	0.760	0.790	0.750	0.750	0.750	8,223,000
2025-08-22	0.750	0.780	0.750	0.750	0.750	2,705,000
2025-08-21	0.750	0.770	0.730	0.750	0.750	4,652,000
2025-08-20	0.760	0.780	0.710	0.760	0.760	9,132,000
2025-08-19	0.780	0.800	0.740	0.760	0.760	16,195,000
2025-08-18	0.700	0.780	0.690	0.740	0.740	21,164,000
2025-08-15	0.560	0.710	0.560	0.680	0.680	28,870,000
2025-08-14	0.560	0.570	0.560	0.570	0.570	1,465,000
2025-08-13	0.550	0.570	0.550	0.570	0.570	1,052,000
2025-08-12	0.560	0.570	0.550	0.550	0.550	914,000
2025-08-11	0.570	0.570	0.560	0.570	0.570	693,000
2025-08-08	0.550	0.570	0.550	0.570	0.570	854,000
2025-08-07	0.560	0.560	0.550	0.560	0.560	2,397,000
2025-08-06	0.580	0.580	0.570	0.570	0.570	1,072,000

← NewerPage 5 of 21 · 1,229 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.