Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	21.050	21.210	20.280	20.670	20.326	2,701,976
2024-01-25	20.980	21.300	20.210	21.000	20.650	3,499,900
2024-01-24	21.390	21.390	19.940	20.970	20.621	3,000,300
2024-01-23	21.030	21.230	20.480	21.230	20.876	2,509,427
2024-01-22	22.800	22.800	20.540	21.030	20.680	2,711,422
2024-01-19	22.970	23.350	22.420	22.810	22.430	1,392,548
2024-01-18	22.710	22.810	22.000	22.740	22.361	1,547,114
2024-01-17	23.500	23.620	22.700	22.980	22.597	1,963,200
2024-01-16	23.310	24.260	23.210	23.700	23.305	1,928,920
2024-01-15	23.910	23.980	23.100	23.270	22.882	2,386,735
2024-01-12	24.400	24.850	23.800	23.910	23.512	1,644,792
2024-01-11	23.890	24.580	23.510	24.390	23.984	1,439,962
2024-01-10	24.480	24.490	23.600	23.600	23.207	1,909,908
2024-01-09	24.350	24.880	24.150	24.490	24.082	1,216,725
2024-01-08	25.390	25.540	24.150	24.380	23.974	2,305,686
2024-01-05	26.130	26.650	24.990	25.620	25.193	1,890,177
2024-01-04	25.820	26.350	25.700	26.200	25.763	1,334,552
2024-01-03	26.150	26.460	25.510	25.820	25.390	1,525,473
2024-01-02	26.500	26.500	25.850	26.090	25.655	1,438,500
2023-12-29	25.900	26.620	25.780	26.500	26.058	3,038,764
2023-12-28	24.700	26.290	24.150	25.950	25.518	3,819,646
2023-12-27	24.760	25.000	24.190	24.720	24.308	2,217,950
2023-12-26	25.000	25.130	24.340	24.920	24.505	2,689,900
2023-12-25	24.760	25.350	24.510	24.880	24.465	1,612,992
2023-12-22	24.470	25.110	24.210	24.760	24.347	2,179,400
2023-12-21	24.320	25.000	23.830	24.780	24.367	2,623,915
2023-12-20	24.750	24.940	24.000	24.300	23.895	2,519,200
2023-12-19	24.930	25.070	24.230	24.700	24.288	2,751,935
2023-12-18	25.860	25.860	24.810	24.940	24.524	2,379,500
2023-12-15	25.500	26.190	25.230	25.780	25.350	2,796,000
2023-12-14	25.850	26.120	25.010	25.450	25.026	2,543,100
2023-12-13	26.150	26.150	25.360	25.430	25.006	2,604,962
2023-12-12	26.140	26.300	25.260	26.140	25.704	3,014,750
2023-12-11	25.500	26.500	25.030	26.180	25.744	3,823,200
2023-12-08	25.280	26.300	24.800	25.520	25.095	4,565,615
2023-12-07	26.500	26.850	24.880	24.930	24.515	5,278,850
2023-12-06	26.410	27.130	26.050	26.650	26.206	3,509,950
2023-12-05	27.640	28.000	26.340	26.480	26.039	4,820,151
2023-12-04	27.580	28.390	26.710	27.890	27.425	6,484,726
2023-12-01	27.710	29.070	27.300	27.900	27.435	10,416,806
2023-11-30	25.390	28.460	25.380	27.820	27.356	12,573,567
2023-11-29	25.310	26.220	24.480	25.900	25.468	13,369,568
2023-11-28	24.000	24.510	23.610	23.840	23.443	3,746,758
2023-11-27	24.200	24.750	23.950	24.150	23.748	3,511,105
2023-11-24	24.900	25.280	24.100	24.310	23.905	3,075,900
2023-11-23	24.830	25.480	24.830	24.980	24.564	2,877,926
2023-11-22	24.750	25.240	24.750	24.780	24.367	2,292,591
2023-11-21	25.370	25.500	24.770	24.880	24.465	4,469,350
2023-11-20	25.490	25.650	24.500	25.440	25.016	4,616,669
2023-11-17	25.000	25.610	24.680	25.490	25.065	5,344,056
2023-11-16	25.140	25.400	24.610	25.110	24.692	5,364,927
2023-11-15	26.590	26.600	24.440	24.770	24.357	9,532,947
2023-11-14	26.450	27.070	26.130	26.470	26.029	4,059,996
2023-11-13	25.860	26.600	25.580	26.440	25.999	5,978,456
2023-11-10	26.450	26.660	25.510	25.810	25.380	6,021,952
2023-11-09	27.220	27.840	26.390	26.600	26.157	8,964,970
2023-11-08	26.550	28.680	26.550	27.880	27.415	12,193,546
2023-11-07	25.120	26.830	25.120	26.190	25.754	8,787,605
2023-11-06	24.170	26.600	24.170	25.740	25.311	11,379,798
2023-11-03	24.980	25.450	24.080	24.370	23.964	10,621,120

← NewerPage 12 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.