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
2025-05-12	0.550	0.570	0.540	0.570	0.570	1,364,000
2025-05-09	0.550	0.560	0.550	0.550	0.550	267,000
2025-05-08	0.560	0.580	0.540	0.580	0.580	730,000
2025-05-07	0.550	0.560	0.550	0.560	0.560	305,000
2025-05-06	0.570	0.570	0.560	0.570	0.570	807,000
2025-05-02	0.570	0.590	0.570	0.590	0.590	892,000
2025-04-30	0.580	0.590	0.570	0.590	0.590	129,000
2025-04-29	0.580	0.600	0.570	0.590	0.590	1,098,000
2025-04-28	0.550	0.580	0.520	0.580	0.580	1,160,000
2025-04-25	0.550	0.570	0.550	0.570	0.570	1,472,000
2025-04-24	0.560	0.560	0.540	0.550	0.550	837,000
2025-04-23	0.520	0.570	0.520	0.570	0.570	1,802,000
2025-04-22	0.500	0.540	0.500	0.520	0.520	1,846,000
2025-04-17	0.485	0.510	0.470	0.510	0.510	1,225,000
2025-04-16	0.470	0.480	0.445	0.480	0.480	2,726,000
2025-04-15	0.465	0.480	0.465	0.475	0.475	420,000
2025-04-14	0.485	0.495	0.475	0.475	0.475	1,324,000
2025-04-11	0.465	0.470	0.450	0.465	0.465	1,496,000
2025-04-10	0.475	0.490	0.465	0.465	0.465	2,928,000
2025-04-09	0.440	0.460	0.425	0.455	0.455	1,702,000
2025-04-08	0.450	0.470	0.445	0.455	0.455	1,665,000
2025-04-07	0.530	0.530	0.440	0.445	0.445	8,606,000
2025-04-03	0.530	0.580	0.530	0.580	0.580	1,854,000
2025-04-02	0.550	0.550	0.530	0.550	0.550	780,000
2025-04-01	0.550	0.550	0.530	0.550	0.550	1,516,000
2025-03-31	0.570	0.570	0.530	0.550	0.550	6,447,000
2025-03-28	0.600	0.600	0.570	0.590	0.590	3,287,000
2025-03-27	0.630	0.630	0.600	0.600	0.600	1,443,000
2025-03-26	0.620	0.630	0.610	0.630	0.630	341,000
2025-03-25	0.620	0.630	0.610	0.630	0.630	741,000
2025-03-24	0.620	0.630	0.610	0.620	0.620	3,044,000
2025-03-21	0.630	0.650	0.620	0.640	0.640	1,659,000
2025-03-20	0.660	0.670	0.630	0.650	0.650	2,408,000
2025-03-19	0.700	0.700	0.660	0.670	0.670	3,547,000
2025-03-18	0.700	0.710	0.680	0.700	0.700	2,883,000
2025-03-17	0.720	0.720	0.680	0.680	0.680	3,636,000
2025-03-14	0.700	0.730	0.690	0.720	0.720	1,800,000
2025-03-13	0.680	0.710	0.670	0.700	0.700	1,689,000
2025-03-12	0.700	0.710	0.670	0.670	0.670	1,943,000
2025-03-11	0.690	0.700	0.670	0.700	0.700	2,316,000
2025-03-10	0.740	0.740	0.700	0.710	0.710	3,032,000
2025-03-07	0.720	0.740	0.710	0.740	0.740	1,739,000
2025-03-06	0.730	0.740	0.720	0.730	0.730	1,960,000
2025-03-05	0.700	0.730	0.690	0.730	0.730	4,155,000
2025-03-04	0.680	0.730	0.660	0.720	0.720	3,073,000
2025-03-03	0.700	0.720	0.680	0.700	0.700	4,239,000
2025-02-28	0.770	0.790	0.680	0.700	0.700	5,959,000
2025-02-27	0.800	0.800	0.760	0.780	0.780	3,381,000
2025-02-26	0.810	0.820	0.790	0.800	0.800	4,120,000
2025-02-25	0.780	0.810	0.750	0.790	0.790	3,536,000
2025-02-24	0.740	0.820	0.740	0.790	0.790	11,449,000
2025-02-21	0.710	0.720	0.670	0.710	0.710	5,437,000
2025-02-20	0.740	0.740	0.690	0.700	0.700	2,284,000
2025-02-19	0.730	0.730	0.680	0.680	0.680	7,443,000
2025-02-18	0.730	0.790	0.730	0.730	0.730	4,610,000
2025-02-17	0.670	0.750	0.670	0.750	0.750	10,807,000
2025-02-14	0.630	0.650	0.610	0.630	0.630	2,077,000
2025-02-13	0.670	0.670	0.590	0.630	0.630	3,093,000
2025-02-12	0.660	0.680	0.640	0.680	0.680	2,516,000
2025-02-11	0.660	0.670	0.630	0.670	0.670	3,285,000

← NewerPage 7 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.