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
2025-08-05	0.580	0.580	0.570	0.580	0.580	760,000
2025-08-04	0.570	0.580	0.570	0.580	0.580	470,000
2025-08-01	0.590	0.590	0.570	0.570	0.570	1,728,000
2025-07-31	0.600	0.600	0.570	0.590	0.590	1,103,000
2025-07-30	0.590	0.610	0.590	0.600	0.600	3,127,000
2025-07-29	0.600	0.600	0.570	0.600	0.600	2,321,000
2025-07-28	0.600	0.600	0.580	0.590	0.590	674,000
2025-07-25	0.600	0.600	0.570	0.580	0.580	1,338,000
2025-07-24	0.580	0.600	0.570	0.600	0.600	5,424,000
2025-07-23	0.570	0.580	0.550	0.560	0.560	947,000
2025-07-22	0.550	0.570	0.550	0.560	0.560	1,900,000
2025-07-21	0.540	0.550	0.530	0.550	0.550	4,250,000
2025-07-18	0.530	0.540	0.520	0.540	0.540	1,701,000
2025-07-17	0.540	0.550	0.530	0.530	0.530	2,476,000
2025-07-16	0.550	0.550	0.530	0.550	0.550	1,147,000
2025-07-15	0.540	0.550	0.540	0.550	0.550	1,404,000
2025-07-14	0.550	0.560	0.540	0.540	0.540	1,526,000
2025-07-11	0.560	0.570	0.560	0.570	0.570	1,340,000
2025-07-10	0.570	0.570	0.560	0.560	0.560	1,689,000
2025-07-09	0.590	0.590	0.570	0.590	0.590	431,000
2025-07-08	0.580	0.590	0.570	0.590	0.590	350,000
2025-07-07	0.580	0.590	0.560	0.590	0.590	1,108,000
2025-07-04	0.600	0.600	0.570	0.590	0.590	1,033,000
2025-07-03	0.610	0.610	0.590	0.590	0.590	791,000
2025-07-02	0.610	0.620	0.590	0.620	0.620	533,000
2025-06-30	0.570	0.610	0.560	0.610	0.610	1,828,000
2025-06-27	0.580	0.590	0.570	0.580	0.580	1,158,000
2025-06-26	0.600	0.600	0.590	0.600	0.600	622,000
2025-06-25	0.590	0.600	0.580	0.600	0.600	1,058,000
2025-06-24	0.610	0.610	0.570	0.610	0.610	1,811,000
2025-06-23	0.630	0.630	0.610	0.610	0.610	574,000
2025-06-20	0.620	0.650	0.620	0.630	0.630	1,127,000
2025-06-19	0.660	0.670	0.610	0.610	0.610	3,591,000
2025-06-18	0.630	0.650	0.620	0.650	0.650	2,964,000
2025-06-17	0.600	0.640	0.600	0.620	0.620	3,527,000
2025-06-16	0.590	0.610	0.590	0.610	0.610	342,000
2025-06-13	0.620	0.620	0.600	0.600	0.600	1,489,000
2025-06-12	0.610	0.660	0.600	0.630	0.630	6,720,000
2025-06-11	0.630	0.640	0.610	0.610	0.610	1,692,000
2025-06-10	0.610	0.630	0.610	0.630	0.630	806,000
2025-06-09	0.640	0.640	0.610	0.630	0.630	715,000
2025-06-06	0.610	0.620	0.600	0.620	0.620	791,000
2025-06-05	0.610	0.620	0.600	0.620	0.620	1,086,000
2025-06-04	0.620	0.630	0.600	0.600	0.600	672,000
2025-06-03	0.640	0.650	0.610	0.620	0.620	620,000
2025-06-02	0.610	0.670	0.610	0.640	0.640	2,041,000
2025-05-30	0.580	0.620	0.580	0.610	0.610	1,657,000
2025-05-29	0.570	0.600	0.570	0.580	0.580	888,000
2025-05-28	0.560	0.570	0.550	0.570	0.570	584,000
2025-05-27	0.530	0.570	0.530	0.560	0.560	1,087,000
2025-05-26	0.550	0.550	0.530	0.530	0.530	807,000
2025-05-23	0.570	0.570	0.550	0.560	0.560	957,000
2025-05-22	0.570	0.570	0.550	0.570	0.570	938,000
2025-05-21	0.570	0.580	0.560	0.580	0.580	341,000
2025-05-20	0.550	0.570	0.540	0.570	0.570	925,000
2025-05-19	0.550	0.550	0.550	0.550	0.550	312,000
2025-05-16	0.570	0.570	0.550	0.560	0.560	324,000
2025-05-15	0.570	0.580	0.540	0.570	0.570	1,171,000
2025-05-14	0.560	0.580	0.560	0.580	0.580	137,000
2025-05-13	0.570	0.580	0.570	0.580	0.580	1,018,000

← NewerPage 6 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.