Bide Pharmatech Co., Ltd. (688073.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 01:49PM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 30.01 | 31.15 | 29.56 | 31.00 | 31.00 | 543,010 |
| Jun 26, 2024 | 0.9 Dividend | |||||
| Jun 25, 2024 | 30.43 | 31.70 | 30.23 | 30.72 | 29.82 | 769,608 |
| Jun 24, 2024 | 31.98 | 31.98 | 30.56 | 30.56 | 29.66 | 735,864 |
| Jun 21, 2024 | 32.17 | 32.77 | 31.38 | 32.12 | 31.18 | 497,812 |
| Jun 20, 2024 | 32.20 | 33.28 | 31.84 | 32.27 | 31.32 | 878,083 |
| Jun 19, 2024 | 32.33 | 32.55 | 32.02 | 32.20 | 31.26 | 284,688 |
| Jun 18, 2024 | 33.23 | 33.23 | 32.25 | 32.40 | 31.45 | 443,606 |
| Jun 17, 2024 | 32.68 | 33.18 | 32.43 | 32.68 | 31.72 | 322,720 |
| Jun 14, 2024 | 32.88 | 32.88 | 32.20 | 32.70 | 31.74 | 649,062 |
| Jun 13, 2024 | 32.81 | 33.47 | 32.50 | 32.90 | 31.94 | 731,337 |
| Jun 12, 2024 | 32.70 | 33.85 | 32.18 | 33.20 | 32.23 | 924,671 |
| Jun 11, 2024 | 31.94 | 32.49 | 31.16 | 32.37 | 31.42 | 535,342 |
| Jun 07, 2024 | 31.96 | 32.17 | 31.15 | 31.94 | 31.00 | 411,258 |
| Jun 06, 2024 | 31.89 | 32.34 | 31.65 | 31.74 | 30.81 | 1,026,664 |
| Jun 05, 2024 | 32.11 | 32.80 | 31.84 | 32.21 | 31.27 | 635,526 |
| Jun 04, 2024 | 32.09 | 32.65 | 31.10 | 32.37 | 31.42 | 770,991 |
| Jun 03, 2024 | 32.96 | 33.08 | 31.90 | 32.09 | 31.15 | 781,098 |
| May 31, 2024 | 32.77 | 33.42 | 32.77 | 33.09 | 32.12 | 542,746 |
| May 30, 2024 | 32.44 | 32.91 | 32.11 | 32.76 | 31.80 | 402,757 |
| May 29, 2024 | 32.50 | 33.11 | 32.50 | 32.77 | 31.81 | 476,326 |
| May 28, 2024 | 32.67 | 33.25 | 32.15 | 32.73 | 31.77 | 626,836 |
| May 27, 2024 | 32.40 | 32.95 | 31.70 | 32.72 | 31.76 | 586,249 |
| May 24, 2024 | 33.28 | 33.29 | 32.20 | 32.50 | 31.55 | 630,069 |
| May 23, 2024 | 33.77 | 34.33 | 32.94 | 33.09 | 32.12 | 651,824 |
| May 22, 2024 | 33.95 | 34.29 | 33.33 | 34.11 | 33.11 | 636,468 |
| May 21, 2024 | 34.65 | 34.65 | 33.50 | 33.80 | 32.81 | 702,666 |
| May 20, 2024 | 34.69 | 35.29 | 34.20 | 34.40 | 33.39 | 789,796 |
| May 17, 2024 | 34.38 | 34.87 | 33.86 | 34.69 | 33.67 | 534,133 |
| May 16, 2024 | 34.52 | 34.92 | 34.13 | 34.40 | 33.39 | 625,597 |
| May 15, 2024 | 35.78 | 35.78 | 34.40 | 34.52 | 33.51 | 723,372 |
| May 14, 2024 | 34.77 | 35.97 | 34.77 | 35.25 | 34.22 | 887,940 |
| May 13, 2024 | 36.90 | 37.44 | 34.80 | 35.08 | 34.05 | 1,401,131 |
| May 10, 2024 | 38.68 | 38.77 | 36.12 | 36.34 | 35.28 | 2,035,437 |
| May 09, 2024 | 36.98 | 38.50 | 36.38 | 38.19 | 37.07 | 2,291,460 |
| May 08, 2024 | 37.00 | 37.77 | 36.11 | 37.25 | 36.16 | 1,786,699 |
| May 07, 2024 | 36.82 | 37.10 | 36.34 | 36.67 | 35.60 | 935,742 |
| May 06, 2024 | 35.55 | 37.20 | 35.55 | 36.61 | 35.54 | 2,198,274 |
| Apr 30, 2024 | 35.14 | 35.67 | 34.79 | 35.11 | 34.08 | 839,726 |
| Apr 29, 2024 | 33.40 | 35.33 | 33.16 | 35.10 | 34.07 | 1,208,928 |
| Apr 26, 2024 | 32.24 | 33.60 | 32.24 | 33.43 | 32.45 | 1,316,344 |
| Apr 25, 2024 | 32.18 | 33.03 | 31.81 | 32.33 | 31.38 | 859,026 |
| Apr 24, 2024 | 32.63 | 32.83 | 31.99 | 32.18 | 31.24 | 710,771 |
| Apr 23, 2024 | 32.09 | 32.96 | 31.70 | 32.60 | 31.64 | 841,230 |
| Apr 22, 2024 | 32.23 | 32.94 | 31.38 | 32.48 | 31.53 | 681,522 |
| Apr 19, 2024 | 32.29 | 32.83 | 31.72 | 32.23 | 31.29 | 734,484 |
| Apr 18, 2024 | 32.53 | 33.25 | 31.51 | 32.47 | 31.52 | 1,017,467 |
| Apr 17, 2024 | 31.09 | 32.48 | 31.09 | 32.44 | 31.49 | 1,689,051 |
| Apr 16, 2024 | 33.02 | 33.02 | 30.95 | 31.09 | 30.18 | 1,670,572 |
| Apr 15, 2024 | 34.10 | 35.05 | 33.01 | 33.15 | 32.18 | 1,732,426 |
| Apr 12, 2024 | 33.70 | 36.20 | 33.70 | 34.75 | 33.73 | 1,518,869 |
| Apr 11, 2024 | 34.59 | 34.80 | 33.85 | 34.05 | 33.05 | 1,170,666 |
| Apr 10, 2024 | 35.44 | 35.80 | 34.32 | 34.50 | 33.49 | 1,074,300 |
| Apr 09, 2024 | 34.28 | 35.85 | 33.71 | 35.73 | 34.68 | 1,681,489 |
| Apr 08, 2024 | 35.50 | 35.80 | 33.69 | 34.31 | 33.30 | 2,065,878 |
| Apr 03, 2024 | 36.90 | 37.18 | 35.82 | 35.98 | 34.93 | 1,141,065 |
| Apr 02, 2024 | 37.36 | 37.36 | 36.51 | 36.90 | 35.82 | 880,595 |
| Apr 01, 2024 | 36.32 | 37.46 | 36.23 | 37.41 | 36.31 | 1,010,987 |
| Mar 29, 2024 | 36.28 | 36.82 | 35.71 | 36.15 | 35.09 | 620,271 |
| Mar 28, 2024 | 36.16 | 36.78 | 35.58 | 36.28 | 35.22 | 1,339,517 |
| Mar 27, 2024 | 37.34 | 37.69 | 36.09 | 36.16 | 35.10 | 1,222,738 |
| Mar 26, 2024 | 37.30 | 38.00 | 36.78 | 37.49 | 36.39 | 1,685,453 |
| Mar 25, 2024 | 39.17 | 39.61 | 37.26 | 37.30 | 36.21 | 1,678,355 |
| Mar 22, 2024 | 42.13 | 42.13 | 38.90 | 38.91 | 37.77 | 2,716,859 |
| Mar 21, 2024 | 42.85 | 43.36 | 41.38 | 42.13 | 40.90 | 1,657,659 |
| Mar 20, 2024 | 41.49 | 44.80 | 41.21 | 43.10 | 41.84 | 2,551,512 |
| Mar 19, 2024 | 42.28 | 42.64 | 41.51 | 41.59 | 40.37 | 1,296,670 |
| Mar 18, 2024 | 41.17 | 42.70 | 40.25 | 42.68 | 41.43 | 2,278,307 |
| Mar 15, 2024 | 41.61 | 42.95 | 40.45 | 41.05 | 39.85 | 1,889,394 |
| Mar 14, 2024 | 43.62 | 45.48 | 41.23 | 41.62 | 40.40 | 3,182,099 |
| Mar 13, 2024 | 41.99 | 41.99 | 40.28 | 41.53 | 40.31 | 980,899 |
| Mar 12, 2024 | 40.50 | 42.20 | 40.50 | 41.73 | 40.51 | 1,308,221 |
| Mar 11, 2024 | 39.05 | 40.42 | 38.72 | 40.18 | 39.00 | 878,661 |
| Mar 08, 2024 | 39.27 | 39.88 | 38.45 | 39.03 | 37.89 | 1,094,459 |
| Mar 07, 2024 | 41.09 | 42.09 | 39.01 | 39.15 | 38.00 | 1,466,868 |
| Mar 06, 2024 | 41.80 | 42.20 | 40.32 | 41.22 | 40.01 | 900,931 |
| Mar 05, 2024 | 43.98 | 43.98 | 41.65 | 41.80 | 40.58 | 1,175,486 |
| Mar 04, 2024 | 41.41 | 44.22 | 41.41 | 44.08 | 42.79 | 1,923,998 |
| Mar 01, 2024 | 42.00 | 42.50 | 41.22 | 41.77 | 40.55 | 1,052,698 |
| Feb 29, 2024 | 41.00 | 42.66 | 40.50 | 42.05 | 40.82 | 1,429,672 |
| Feb 28, 2024 | 43.69 | 46.24 | 41.97 | 42.04 | 40.81 | 1,697,064 |
| Feb 27, 2024 | 43.38 | 44.12 | 42.52 | 43.55 | 42.27 | 1,596,168 |
| Feb 26, 2024 | 42.00 | 44.99 | 41.57 | 44.20 | 42.91 | 1,364,090 |
| Feb 23, 2024 | 42.38 | 42.38 | 41.00 | 42.00 | 40.77 | 541,428 |
| Feb 22, 2024 | 40.38 | 41.83 | 40.13 | 41.75 | 40.53 | 668,035 |
| Feb 21, 2024 | 40.38 | 42.25 | 39.66 | 40.60 | 39.41 | 1,084,466 |
| Feb 20, 2024 | 40.83 | 41.39 | 39.88 | 40.86 | 39.66 | 592,201 |
| Feb 19, 2024 | 39.96 | 41.87 | 39.41 | 40.65 | 39.46 | 808,998 |
| Feb 08, 2024 | 36.64 | 41.98 | 35.51 | 39.98 | 38.81 | 1,177,196 |
| Feb 07, 2024 | 37.03 | 38.94 | 36.24 | 36.71 | 35.63 | 1,079,972 |
| Feb 06, 2024 | 35.29 | 38.31 | 33.00 | 37.25 | 36.16 | 1,138,537 |
| Feb 05, 2024 | 37.00 | 37.58 | 32.00 | 35.00 | 33.97 | 1,790,714 |
| Feb 02, 2024 | 40.69 | 40.81 | 36.92 | 38.14 | 37.02 | 963,600 |
| Feb 01, 2024 | 39.82 | 41.04 | 39.09 | 40.47 | 39.28 | 987,497 |
| Jan 31, 2024 | 42.99 | 43.20 | 39.73 | 39.88 | 38.71 | 1,010,788 |
| Jan 30, 2024 | 43.01 | 43.80 | 42.56 | 42.70 | 41.45 | 677,020 |
| Jan 29, 2024 | 44.73 | 45.75 | 43.20 | 43.30 | 42.03 | 1,015,672 |
| Jan 26, 2024 | 48.80 | 49.35 | 44.57 | 44.70 | 43.39 | 1,633,910 |
| Jan 25, 2024 | 45.50 | 48.98 | 45.21 | 48.80 | 47.37 | 815,986 |
| Jan 24, 2024 | 46.46 | 46.79 | 43.67 | 45.56 | 44.23 | 594,487 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.