Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	16.440	16.830	16.440	16.700	16.422	3,575,492
2024-04-30	16.730	16.800	16.020	16.320	16.048	5,522,300
2024-04-29	16.700	16.930	16.430	16.700	16.422	4,972,748
2024-04-26	16.250	16.750	16.170	16.680	16.402	4,332,763
2024-04-25	16.000	16.450	15.890	16.310	16.038	4,043,913
2024-04-24	15.990	16.090	15.780	16.030	15.763	4,206,616
2024-04-23	15.840	16.040	15.610	15.900	15.635	6,615,472
2024-04-22	15.540	15.750	15.150	15.600	15.340	4,231,149
2024-04-19	15.820	15.980	15.270	15.540	15.281	5,278,068
2024-04-18	16.290	16.350	15.900	16.000	15.733	6,149,876
2024-04-17	16.000	16.270	15.730	16.190	15.920	7,824,399
2024-04-16	16.280	16.280	15.400	15.470	15.212	3,326,800
2024-04-15	16.920	16.980	16.220	16.380	16.107	3,831,300
2024-04-12	17.020	17.190	16.850	17.090	16.805	2,106,161
2024-04-11	17.020	17.340	16.880	17.100	16.815	2,041,300
2024-04-10	17.300	17.450	16.900	17.020	16.736	2,532,274
2024-04-09	17.050	17.440	16.840	17.390	17.100	2,789,420
2024-04-08	17.670	17.960	17.160	17.170	16.884	3,381,400
2024-04-03	17.870	17.980	17.280	17.660	17.366	5,255,346
2024-04-02	18.580	18.650	17.840	17.990	17.690	5,797,446
2024-04-01	18.900	19.140	18.380	18.770	18.457	7,641,066
2024-03-29	19.200	19.230	18.300	19.000	18.683	2,587,200
2024-03-28	18.400	19.740	18.330	19.300	18.978	4,563,613
2024-03-27	19.460	19.540	18.290	18.340	18.034	2,678,050
2024-03-26	19.660	19.860	19.210	19.500	19.175	2,682,743
2024-03-25	20.500	20.600	19.650	19.660	19.332	3,196,600
2024-03-22	20.780	20.970	20.200	20.590	20.247	2,900,665
2024-03-21	21.800	21.830	20.540	20.850	20.503	5,343,050
2024-03-20	21.430	21.830	21.300	21.600	21.240	3,303,080
2024-03-19	21.990	22.440	21.600	21.700	21.338	4,960,865
2024-03-18	21.450	22.000	21.280	21.530	21.171	3,194,463
2024-03-15	20.830	21.230	20.560	21.130	20.778	2,497,400
2024-03-14	21.280	21.510	20.820	20.940	20.591	2,593,200
2024-03-13	21.300	21.790	21.210	21.440	21.083	3,784,326
2024-03-12	21.410	21.530	20.710	21.200	20.847	2,786,800
2024-03-11	21.200	21.630	20.940	21.390	21.034	3,588,000
2024-03-08	20.560	21.790	20.250	21.410	21.053	3,688,550
2024-03-07	20.900	21.500	20.500	20.650	20.306	3,135,646
2024-03-06	21.980	21.980	20.680	20.900	20.552	5,010,177
2024-03-05	21.720	22.350	21.300	21.580	21.220	4,610,097
2024-03-04	20.940	22.980	20.380	22.130	21.761	6,682,061
2024-03-01	20.400	21.500	19.890	20.940	20.591	4,236,527
2024-02-29	18.680	20.580	18.530	20.390	20.050	3,986,200
2024-02-28	20.930	21.980	18.980	18.980	18.664	6,918,357
2024-02-27	19.230	21.100	18.880	20.700	20.355	5,932,774
2024-02-26	19.250	19.590	18.790	19.180	18.860	3,156,416
2024-02-23	19.140	19.680	18.800	19.250	18.929	2,888,547
2024-02-22	18.480	19.190	18.210	19.120	18.801	3,328,598
2024-02-21	18.050	19.240	17.700	18.500	18.192	5,808,981
2024-02-20	16.950	18.490	16.790	18.180	17.877	8,672,006
2024-02-19	16.470	16.920	16.000	16.920	16.638	2,443,674
2024-02-08	14.000	15.380	13.220	15.380	15.124	3,464,949
2024-02-07	14.700	15.120	13.680	13.980	13.747	4,989,463
2024-02-06	13.980	15.190	13.530	14.700	14.455	5,278,617
2024-02-05	16.000	16.020	15.030	15.030	14.780	2,641,017
2024-02-02	17.200	17.250	15.490	16.700	16.422	3,947,976
2024-02-01	17.500	17.500	16.410	17.210	16.923	4,423,844
2024-01-31	19.290	19.290	17.370	17.370	17.081	4,413,210
2024-01-30	19.150	19.550	18.680	19.300	18.978	3,481,434
2024-01-29	20.670	20.780	18.900	19.320	18.998	4,780,487

← NewerPage 11 of 21 · 1,220 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.