Bichamp Cutting Technology Hunan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.990	14.430	13.070	14.380	14.380	12,810,160
2026-10-22	14.150	14.290	13.830	13.870	13.870	5,843,408
2026-10-21	14.330	14.500	14.070	14.150	14.150	7,383,600
2026-10-20	13.340	14.500	13.210	14.350	14.350	10,933,300
2026-10-19	13.320	13.490	13.030	13.390	13.390	5,250,500
2026-10-16	13.500	13.780	13.320	13.400	13.400	6,738,700
2026-10-15	13.400	13.530	13.150	13.230	13.230	7,164,900
2026-10-14	14.080	14.140	13.730	13.750	13.750	4,166,831
2026-10-13	13.810	14.210	13.330	14.130	14.130	7,085,560
2026-10-12	14.150	14.280	13.930	14.030	14.030	5,620,400
2026-10-09	14.350	14.370	13.530	14.250	14.250	11,402,700
2026-10-08	14.950	15.600	14.290	14.470	14.470	13,311,713
2026-09-30	15.080	15.270	14.690	14.720	14.720	7,043,520
2026-09-29	14.840	15.090	14.640	14.890	14.890	5,291,791
2026-09-28	15.710	15.730	14.670	14.840	14.840	9,369,261
2026-09-24	16.110	16.140	15.650	15.710	15.710	5,336,700
2026-09-23	16.280	16.410	16.110	16.180	16.180	4,750,900
2026-09-22	16.520	16.560	16.180	16.260	16.260	6,269,400
2026-09-21	16.410	16.520	16.220	16.340	16.340	5,027,606
2026-09-18	16.490	16.630	16.130	16.410	16.410	6,625,002
2026-09-17	16.350	16.730	16.160	16.290	16.290	7,623,950
2026-09-16	16.120	16.570	15.910	16.350	16.350	7,687,697
2026-09-15	15.830	16.450	15.780	16.070	16.070	8,563,900
2026-09-14	15.420	16.100	15.170	15.850	15.850	6,622,464
2026-09-11	15.700	15.750	14.910	15.570	15.570	9,332,542
2026-09-10	16.100	16.100	15.730	15.750	15.750	5,849,848
2026-09-09	16.270	16.530	16.060	16.180	16.180	5,792,150
2026-09-08	16.670	16.670	16.180	16.250	16.250	7,505,745
2026-09-07	16.510	16.800	16.340	16.670	16.670	8,911,600
2026-09-04	16.880	17.140	16.090	16.200	16.200	12,023,200
2026-09-03	17.280	17.380	16.530	16.780	16.780	14,096,850
2026-09-02	16.340	17.000	16.240	16.910	16.910	10,541,257
2026-09-01	16.940	16.940	16.410	16.480	16.480	8,049,185
2026-08-31	15.900	17.050	15.800	16.950	16.950	13,402,800
2026-08-28	16.550	16.700	16.180	16.190	16.190	12,255,000
2026-08-27	16.580	16.860	16.260	16.700	16.700	14,981,470
2026-08-26	16.070	17.120	15.540	16.550	16.550	18,511,340
2026-08-25	15.030	16.200	15.000	16.070	16.070	11,003,479
2026-08-24	16.070	16.250	15.020	15.270	15.270	14,210,493
2026-08-21	15.330	16.470	15.310	16.330	16.330	11,818,005
2026-08-20	15.900	15.970	15.400	15.580	15.580	7,484,472
2026-08-19	16.790	16.790	15.510	15.580	15.580	11,228,501
2026-08-18	17.060	17.380	16.610	17.120	17.120	9,539,550
2026-08-17	16.350	17.280	16.350	17.210	17.210	9,705,700
2026-08-14	16.320	16.560	16.050	16.350	16.350	6,026,680
2026-08-13	17.050	17.100	16.280	16.460	16.460	8,292,000
2026-08-12	16.280	16.740	16.280	16.610	16.610	7,122,750
2026-08-11	16.210	16.480	16.050	16.370	16.370	6,679,790
2026-08-10	16.680	16.780	16.120	16.370	16.370	7,728,402
2026-08-07	16.380	16.640	15.870	16.600	16.600	9,210,852
2026-08-06	16.110	16.500	15.950	16.360	16.360	8,392,562
2026-08-05	15.780	16.360	15.710	16.270	16.270	9,293,928
2026-08-04	15.410	15.870	15.090	15.800	15.800	10,370,732
2026-08-03	15.160	15.440	14.940	15.150	15.150	10,410,890
2026-07-31	15.000	15.580	14.850	15.140	15.140	13,814,894
2026-07-30	15.750	15.810	14.360	14.410	14.410	14,015,667
2026-07-29	16.390	16.490	15.470	15.840	15.840	11,350,024
2026-07-28	16.900	17.170	16.330	16.390	16.390	9,775,657
2026-07-27	16.620	17.200	16.490	17.200	17.200	9,183,199

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-27	0.1000 CNY
2024-05-13	0.2000 CNY
2022-03-30	0.1500 CNY
2021-06-11	0.1000 CNY
2020-06-10	0.3000 CNY
2019-05-31	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.