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
2026-10-23	0.575	0.600	0.565	0.580	0.580	427,000
2026-10-22	0.590	0.590	0.560	0.565	0.565	342,000
2026-10-21	0.550	0.590	0.540	0.590	0.590	405,000
2026-10-20	0.530	0.540	0.530	0.540	0.540	39,000
2026-10-16	0.530	0.540	0.530	0.540	0.540	11,000
2026-10-15	0.515	0.515	0.510	0.515	0.515	710,000
2026-10-14	0.520	0.520	0.515	0.520	0.520	146,000
2026-10-13	0.530	0.530	0.515	0.520	0.520	278,000
2026-10-12	0.545	0.545	0.530	0.530	0.530	127,000
2026-10-09	0.545	0.545	0.520	0.535	0.535	59,000
2026-10-08	0.550	0.550	0.535	0.545	0.545	16,000
2026-10-07	0.525	0.535	0.525	0.535	0.535	128,000
2026-10-06	0.555	0.555	0.510	0.520	0.520	985,000
2026-10-05	0.550	0.555	0.540	0.555	0.555	205,000
2026-10-02	0.540	0.550	0.535	0.550	0.550	97,000
2026-09-30	0.550	0.565	0.530	0.550	0.550	814,000
2026-09-29	0.555	0.565	0.550	0.565	0.565	108,000
2026-09-28	0.560	0.560	0.550	0.555	0.555	417,000
2026-09-25	0.555	0.570	0.550	0.560	0.560	96,000
2026-09-24	0.565	0.565	0.555	0.560	0.560	158,000
2026-09-23	0.565	0.575	0.565	0.570	0.570	84,000
2026-09-22	0.575	0.575	0.550	0.560	0.560	348,000
2026-09-21	0.580	0.600	0.560	0.575	0.575	315,000
2026-09-18	0.570	0.580	0.555	0.580	0.580	148,000
2026-09-17	0.575	0.585	0.555	0.580	0.580	101,000
2026-09-16	0.565	0.575	0.550	0.570	0.570	299,000
2026-09-15	0.595	0.595	0.555	0.595	0.595	152,000
2026-09-14	0.550	0.595	0.550	0.595	0.595	15,000
2026-09-11	0.560	0.565	0.550	0.565	0.565	524,000
2026-09-10	0.595	0.595	0.570	0.570	0.570	747,000
2026-09-09	0.610	0.610	0.570	0.595	0.595	309,000
2026-09-08	0.620	0.625	0.595	0.610	0.610	304,000
2026-09-07	0.650	0.670	0.620	0.620	0.620	64,000
2026-09-04	0.630	0.630	0.600	0.630	0.630	345,000
2026-09-03	0.620	0.620	0.595	0.595	0.595	284,000
2026-09-02	0.625	0.625	0.600	0.600	0.600	524,000
2026-09-01	0.630	0.640	0.620	0.625	0.625	164,000
2026-08-31	0.675	0.675	0.620	0.635	0.635	1,239,000
2026-08-28	0.700	0.705	0.675	0.675	0.675	36,000
2026-08-27	0.655	0.700	0.655	0.700	0.700	111,000
2026-08-26	0.670	0.680	0.670	0.670	0.670	78,000
2026-08-25	0.670	0.670	0.650	0.670	0.670	485,000
2026-08-24	0.655	0.670	0.655	0.670	0.670	1,000
2026-08-21	0.690	0.690	0.680	0.680	0.680	36,000
2026-08-20	0.660	0.680	0.645	0.670	0.670	210,000
2026-08-19	0.710	0.710	0.660	0.680	0.680	193,000
2026-08-18	0.720	0.720	0.710	0.710	0.710	35,000
2026-08-17	0.720	0.740	0.720	0.720	0.720	91,000
2026-08-14	0.680	0.715	0.660	0.715	0.715	161,000
2026-08-13	0.710	0.710	0.690	0.690	0.690	40,000
2026-08-12	0.715	0.730	0.710	0.715	0.715	48,000
2026-08-11	0.710	0.725	0.690	0.715	0.715	304,000
2026-08-10	0.685	0.740	0.685	0.730	0.730	683,000
2026-08-07	0.655	0.675	0.655	0.670	0.670	57,000
2026-08-06	0.675	0.680	0.650	0.670	0.670	303,000
2026-08-05	0.680	0.710	0.630	0.650	0.650	2,157,000
2026-08-04	0.710	0.710	0.705	0.705	0.705	25,000
2026-08-03	0.700	0.720	0.700	0.710	0.710	106,000
2026-07-31	0.680	0.690	0.660	0.680	0.680	632,000
2026-07-30	0.700	0.700	0.680	0.680	0.680	189,000

Page 1 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.