Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	24.500	26.610	24.040	25.100	24.682	16,193,966
2023-11-01	24.500	24.920	23.600	24.190	23.787	6,985,693
2023-10-31	24.500	25.000	23.300	24.770	24.357	11,938,252
2023-10-30	24.030	24.920	23.580	24.770	24.357	9,323,312
2023-10-27	23.860	24.890	23.400	24.300	23.895	9,567,367
2023-10-26	24.500	26.400	23.760	24.060	23.659	17,000,392
2023-10-25	21.300	24.050	21.300	24.050	23.649	11,270,698
2023-10-24	21.100	22.190	20.820	21.860	21.496	9,577,143
2023-10-23	20.680	21.650	20.280	21.300	20.945	9,092,296
2023-10-20	21.330	21.800	20.900	21.020	20.670	8,449,434
2023-10-19	22.450	23.280	21.360	21.520	21.161	15,468,726
2023-10-18	20.570	22.800	20.570	22.800	22.420	16,733,196
2023-10-17	21.720	22.020	20.610	20.730	20.385	19,884,513
2023-10-16	22.700	23.680	21.630	22.900	22.518	24,286,384
2023-10-13	20.800	22.050	20.330	21.530	21.171	18,658,664
2023-10-12	19.860	21.300	19.850	20.480	20.139	13,950,515
2023-10-11	19.820	20.460	19.200	19.860	19.529	11,471,090
2023-10-10	20.100	20.200	19.580	19.810	19.480	9,689,020
2023-10-09	18.130	19.780	17.800	19.780	19.450	9,279,435
2023-09-28	18.310	18.430	17.680	17.980	17.680	3,899,900
2023-09-27	18.020	18.580	17.820	18.180	17.877	4,281,250
2023-09-26	18.210	18.300	17.630	17.980	17.680	5,690,200
2023-09-25	18.950	19.100	18.210	18.280	17.975	7,067,200
2023-09-22	18.600	19.730	18.600	19.130	18.811	6,241,050
2023-09-21	18.880	19.180	18.270	18.710	18.398	5,290,327
2023-09-20	18.920	20.000	18.860	19.180	18.860	7,728,700
2023-09-19	19.300	19.300	18.490	18.840	18.526	6,622,100
2023-09-18	18.500	19.710	18.410	19.380	19.057	8,453,200
2023-09-15	18.420	19.290	18.310	18.750	18.438	6,707,850
2023-09-14	19.250	19.750	18.000	18.400	18.093	10,911,450
2023-09-13	20.850	21.370	19.260	19.650	19.323	11,934,700
2023-09-12	19.500	20.460	19.410	20.370	20.031	12,509,999
2023-09-11	19.880	20.050	19.200	19.580	19.254	11,296,344
2023-09-08	18.500	20.200	18.160	19.900	19.568	12,759,272
2023-09-07	19.210	19.600	18.280	18.360	18.054	7,422,660
2023-09-06	18.210	19.070	17.800	18.900	18.585	7,623,306
2023-09-05	17.780	18.630	17.540	18.570	18.261	8,587,025
2023-09-04	17.200	17.500	16.870	17.460	17.169	2,530,195
2023-09-01	17.270	17.510	17.020	17.120	16.835	1,617,250
2023-08-31	17.610	17.900	17.240	17.350	17.061	2,936,315
2023-08-30	17.620	17.970	16.900	17.590	17.297	4,876,210
2023-08-29	17.020	17.800	16.800	17.750	17.454	2,242,556
2023-08-28	17.460	17.550	16.730	16.890	16.609	1,877,645
2023-08-25	17.270	17.270	16.600	16.720	16.441	2,004,963
2023-08-24	17.080	17.860	16.920	17.390	17.100	3,137,855
2023-08-23	17.560	17.560	17.020	17.050	16.766	1,246,200
2023-08-22	17.180	17.570	17.010	17.420	17.130	1,969,000
2023-08-21	17.570	17.910	17.150	17.180	16.894	2,621,650
2023-08-18	18.280	18.430	17.500	17.500	17.208	3,265,400
2023-08-17	18.140	18.410	17.920	18.260	17.956	1,727,000
2023-08-16	18.510	18.520	18.100	18.100	17.798	1,209,700
2023-08-15	18.500	18.780	18.420	18.550	18.241	2,027,704
2023-08-14	18.180	18.570	18.000	18.540	18.231	1,744,800
2023-08-11	18.470	18.620	18.170	18.210	17.907	1,589,450
2023-08-10	18.280	18.670	18.280	18.520	18.211	1,734,750
2023-08-09	18.200	18.340	18.040	18.280	17.975	1,693,450
2023-08-08	18.460	18.750	18.100	18.180	17.877	2,801,850
2023-08-07	17.850	18.440	17.740	18.440	18.133	2,808,100
2023-08-04	17.940	18.130	17.780	18.000	17.700	2,175,600
2023-08-03	17.810	18.170	17.770	18.000	17.700	1,857,238

← NewerPage 13 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.