Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	11.560	11.880	11.500	11.830	11.776	3,416,300
2024-07-29	11.790	11.870	11.550	11.660	11.607	3,010,100
2024-07-26	11.480	11.900	11.480	11.800	11.746	3,762,100
2024-07-25	11.480	11.760	11.270	11.580	11.527	4,764,246
2024-07-24	11.760	11.980	11.440	11.760	11.706	4,768,300
2024-07-23	12.340	12.340	11.750	11.760	11.706	4,436,200
2024-07-22	12.110	12.310	12.050	12.310	12.254	4,638,550
2024-07-19	11.600	12.480	11.480	12.180	12.125	8,746,250
2024-07-18	11.550	11.800	11.270	11.700	11.647	5,238,950
2024-07-17	12.130	12.130	11.710	11.750	11.697	4,400,099
2024-07-16	11.880	12.380	11.610	12.110	12.055	5,343,300
2024-07-15	12.350	12.350	11.860	11.930	11.876	4,597,000
2024-07-12	12.570	12.760	12.210	12.310	12.254	6,020,400
2024-07-11	12.150	12.650	12.090	12.610	12.553	9,872,874
2024-07-10	12.270	12.400	11.840	11.940	11.886	10,394,526
2024-07-09	12.660	12.700	12.030	12.280	12.224	10,534,082
2024-07-08	13.470	13.470	12.480	12.750	12.692	9,124,950
2024-07-05	13.510	13.650	12.880	13.580	13.518	7,223,078
2024-07-04	14.780	14.830	13.440	13.550	13.488	9,608,700
2024-07-03	15.090	15.090	14.680	14.750	14.683	3,364,100
2024-07-02	15.350	15.480	14.950	15.210	15.141	3,368,700
2024-07-01	15.230	15.500	14.920	15.420	15.350	3,838,700
2024-06-28	14.740	15.850	14.670	15.310	15.240	6,601,800
2024-06-27	15.390	15.520	14.830	14.900	14.832	4,498,933
2024-06-26	14.990	15.470	14.570	15.390	15.320	4,911,161
2024-06-25	15.200	15.550	14.700	15.020	14.952	5,416,417
2024-06-24	15.590	15.830	14.960	15.300	15.230	6,340,150
2024-06-21	15.850	16.300	15.390	15.910	15.838	6,531,200
2024-06-20	16.520	16.660	15.770	15.800	15.728	6,506,060
2024-06-19	17.010	17.090	16.440	16.510	16.435	9,455,845
2024-06-18	15.180	16.840	15.180	16.840	16.763	10,842,860
2024-06-17	15.250	15.500	15.010	15.310	15.240	3,217,835
2024-06-14	15.380	15.550	15.090	15.400	15.330	4,642,600
2024-06-13	15.640	15.960	15.460	15.550	15.479	5,166,235
2024-06-12	14.990	15.870	14.840	15.650	15.579	6,479,000
2024-06-11	14.900	15.090	14.260	15.060	14.991	5,676,715
2024-06-07	15.210	15.450	14.960	15.110	15.041	6,050,800
2024-06-06	16.130	16.270	14.850	14.990	14.922	11,616,900
2024-06-05	16.840	16.950	16.050	16.140	16.067	9,570,514
2024-06-04	17.400	17.420	16.620	17.000	16.923	14,064,885
2024-06-03	18.220	18.550	17.600	17.880	17.799	13,593,990
2024-05-31	17.990	18.960	17.910	18.440	18.356	20,537,349
2024-05-30	18.110	18.220	17.300	17.890	17.809	17,401,061
2024-05-29	18.560	19.160	17.920	18.290	18.207	31,044,570
2024-05-28	17.470	19.000	17.470	19.000	18.914	29,561,260
2024-05-27	18.060	18.320	17.110	17.270	17.191	25,559,373
2024-05-24	16.650	19.250	16.650	19.000	18.914	30,142,261
2024-05-23	16.380	17.610	16.250	17.500	17.420	22,703,379
2024-05-22	15.410	16.050	15.410	16.010	15.937	3,837,895
2024-05-21	15.860	15.870	15.440	15.480	15.410	2,883,542
2024-05-20	15.890	16.040	15.360	15.830	15.758	4,499,500
2024-05-17	15.600	15.700	15.400	15.560	15.489	2,591,903
2024-05-16	15.700	15.880	15.480	15.640	15.569	1,879,460
2024-05-15	15.850	15.900	15.540	15.650	15.579	1,941,716
2024-05-14	15.620	15.980	15.590	15.790	15.718	1,914,400
2024-05-13	16.280	16.300	15.550	15.690	15.619	3,727,216
2024-05-10	16.770	16.850	16.390	16.440	16.166	2,360,480
2024-05-09	16.210	16.780	16.210	16.740	16.461	2,793,782
2024-05-08	16.600	16.750	16.280	16.350	16.078	2,816,800
2024-05-07	16.720	16.850	16.570	16.690	16.412	2,590,774

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.