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
2025-02-10	0.580	0.670	0.580	0.670	0.670	6,396,000
2025-02-07	0.560	0.610	0.550	0.580	0.580	6,797,000
2025-02-06	0.530	0.560	0.530	0.550	0.550	3,560,000
2025-02-05	0.500	0.540	0.495	0.530	0.530	6,446,000
2025-02-04	0.460	0.510	0.460	0.500	0.500	7,879,000
2025-02-03	0.455	0.455	0.445	0.455	0.455	1,564,000
2025-01-28	0.450	0.450	0.450	0.450	0.450	0
2025-01-27	0.465	0.470	0.460	0.460	0.460	2,919,000
2025-01-24	0.445	0.465	0.445	0.460	0.460	4,254,000
2025-01-23	0.445	0.445	0.430	0.435	0.435	2,421,000
2025-01-22	0.455	0.455	0.425	0.445	0.445	4,533,000
2025-01-21	0.465	0.465	0.445	0.460	0.460	1,666,000
2025-01-20	0.470	0.480	0.455	0.460	0.460	5,364,000
2025-01-17	0.460	0.485	0.460	0.465	0.465	5,964,000
2025-01-16	0.455	0.475	0.450	0.460	0.460	2,208,000
2025-01-15	0.480	0.480	0.460	0.465	0.465	941,000
2025-01-14	0.445	0.475	0.445	0.475	0.475	3,888,000
2025-01-13	0.430	0.440	0.420	0.435	0.435	1,527,000
2025-01-10	0.455	0.455	0.425	0.435	0.435	914,000
2025-01-09	0.430	0.460	0.430	0.450	0.450	3,572,000
2025-01-08	0.415	0.430	0.405	0.420	0.420	1,515,000
2025-01-07	0.400	0.430	0.400	0.415	0.415	2,490,000
2025-01-06	0.425	0.425	0.385	0.400	0.400	11,874,000
2025-01-03	0.430	0.455	0.415	0.415	0.415	2,982,000
2025-01-02	0.455	0.455	0.415	0.430	0.430	4,312,000
2024-12-31	0.460	0.460	0.460	0.460	0.460	0
2024-12-30	0.460	0.485	0.435	0.455	0.455	1,345,000
2024-12-27	0.475	0.500	0.465	0.465	0.465	5,009,000
2024-12-24	0.470	0.470	0.470	0.470	0.470	0
2024-12-23	0.470	0.510	0.450	0.460	0.460	7,167,000
2024-12-20	0.450	0.480	0.435	0.460	0.460	6,477,000
2024-12-19	0.425	0.480	0.415	0.475	0.475	16,056,000
2024-12-18	0.380	0.450	0.380	0.415	0.415	11,744,000
2024-12-17	0.385	0.390	0.365	0.365	0.365	2,712,000
2024-12-16	0.315	0.480	0.315	0.385	0.385	25,406,000
2024-12-13	0.310	0.310	0.295	0.305	0.305	424,000
2024-12-12	0.305	0.310	0.300	0.310	0.310	404,000
2024-12-11	0.300	0.310	0.300	0.305	0.305	272,000
2024-12-10	0.315	0.315	0.295	0.300	0.300	2,062,000
2024-12-09	0.305	0.315	0.295	0.315	0.315	1,088,000
2024-12-06	0.315	0.315	0.300	0.315	0.315	184,000
2024-12-05	0.315	0.315	0.310	0.315	0.315	110,000
2024-12-04	0.305	0.305	0.300	0.305	0.305	29,000
2024-12-03	0.315	0.320	0.300	0.320	0.320	237,000
2024-12-02	0.310	0.315	0.310	0.315	0.315	51,000
2024-11-29	0.310	0.310	0.310	0.310	0.310	0
2024-11-28	0.310	0.310	0.310	0.310	0.310	0
2024-11-27	0.295	0.310	0.290	0.310	0.310	536,000
2024-11-26	0.300	0.310	0.290	0.305	0.305	2,703,000
2024-11-25	0.285	0.285	0.280	0.285	0.285	97,000
2024-11-22	0.290	0.290	0.280	0.285	0.285	447,000
2024-11-21	0.280	0.290	0.280	0.290	0.290	117,000
2024-11-20	0.295	0.295	0.280	0.285	0.285	82,000
2024-11-19	0.295	0.295	0.295	0.295	0.295	0
2024-11-18	0.280	0.295	0.280	0.295	0.295	122,000
2024-11-15	0.285	0.295	0.285	0.295	0.295	253,000
2024-11-14	0.310	0.310	0.285	0.290	0.290	754,000
2024-11-13	0.305	0.305	0.295	0.305	0.305	155,000
2024-11-12	0.315	0.315	0.305	0.310	0.310	84,000
2024-11-11	0.310	0.315	0.305	0.315	0.315	459,000

← NewerPage 8 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.