Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17.750	17.980	17.650	17.810	17.513	989,200
2023-08-01	18.210	18.210	17.770	17.850	17.553	1,877,538
2023-07-31	17.900	18.370	17.580	18.200	17.897	2,101,750
2023-07-28	17.860	17.930	17.640	17.900	17.602	2,167,077
2023-07-27	18.730	18.790	17.770	17.860	17.562	3,991,282
2023-07-26	19.010	19.190	18.720	18.810	18.497	2,204,200
2023-07-25	19.230	19.340	18.870	18.980	18.664	2,137,991
2023-07-24	18.630	19.160	18.350	18.890	18.575	2,582,449
2023-07-21	18.660	18.770	18.410	18.730	18.418	2,859,925
2023-07-20	19.560	19.560	18.730	18.770	18.457	4,326,964
2023-07-19	19.700	19.780	19.260	19.290	18.969	2,993,750
2023-07-18	19.990	20.030	19.560	19.650	19.323	2,757,557
2023-07-17	20.150	20.150	19.400	19.790	19.460	4,455,123
2023-07-14	20.240	20.300	19.930	20.300	19.962	2,858,765
2023-07-13	19.940	20.430	19.790	20.210	19.873	3,826,291
2023-07-12	20.070	20.390	19.890	19.940	19.608	3,837,600
2023-07-11	19.850	20.140	19.800	20.060	19.726	3,524,892
2023-07-10	20.160	20.540	19.850	19.980	19.647	3,301,815
2023-07-07	20.500	20.560	20.100	20.130	19.795	3,547,800
2023-07-06	20.790	20.950	20.170	20.540	20.198	7,400,840
2023-07-05	20.990	21.500	20.730	20.900	20.552	7,173,216
2023-07-04	20.660	21.200	20.550	20.870	20.522	5,646,610
2023-07-03	21.220	21.800	20.560	20.760	20.414	11,113,614
2023-06-30	19.510	21.300	19.380	20.960	20.611	15,393,845
2023-06-29	19.320	20.400	19.300	19.670	19.342	10,009,797
2023-06-28	18.870	19.200	18.560	19.090	18.772	5,820,865
2023-06-27	19.000	19.740	18.900	19.090	18.772	6,394,450
2023-06-26	19.980	19.980	18.650	18.660	18.349	10,744,940
2023-06-21	19.520	20.110	19.300	20.080	19.745	14,006,319
2023-06-20	19.560	19.570	19.210	19.520	19.195	4,240,000
2023-06-19	19.390	19.700	19.380	19.500	19.175	6,050,227
2023-06-16	19.690	19.760	19.360	19.480	19.155	5,785,610
2023-06-15	19.230	19.570	19.120	19.520	19.195	6,808,454
2023-06-14	19.500	19.690	19.130	19.200	18.880	6,716,311
2023-06-13	19.440	19.700	19.310	19.500	19.175	6,572,819
2023-06-12	19.560	19.880	19.270	19.650	19.323	8,268,691
2023-06-09	19.410	19.680	19.100	19.560	19.234	10,175,636
2023-06-08	20.040	20.480	19.220	19.400	19.077	14,399,694
2023-06-07	20.080	20.910	20.080	20.380	20.040	14,660,654
2023-06-06	22.000	22.300	20.520	20.520	20.178	22,213,954
2023-06-05	22.000	23.910	20.500	22.800	22.420	31,929,255
2023-06-02	20.000	21.740	19.990	21.740	21.378	19,162,260
2023-06-01	17.930	19.760	17.830	19.760	19.431	21,626,664
2023-05-31	18.800	19.200	17.870	17.960	17.661	20,802,518
2023-05-30	17.020	18.740	16.830	18.740	18.428	10,751,491
2023-05-29	17.440	17.630	16.990	17.040	16.756	9,490,078
2023-05-26	18.710	18.710	17.400	17.560	17.267	16,156,302
2023-05-25	17.110	18.710	16.920	18.710	18.398	8,578,135
2023-05-24	16.860	17.210	16.810	17.010	16.727	2,203,908
2023-05-23	16.940	17.150	16.770	16.900	16.618	2,534,050
2023-05-22	16.780	17.010	16.650	16.940	16.658	2,384,751
2023-05-19	16.660	16.960	16.510	16.770	16.491	2,096,300
2023-05-18	16.940	17.000	16.500	16.720	16.441	3,027,102
2023-05-17	16.410	16.980	16.410	16.920	16.638	3,859,124
2023-05-16	16.350	16.660	16.210	16.420	16.146	3,268,300
2023-05-15	16.030	16.400	15.800	16.350	16.078	3,246,200
2023-05-12	16.110	16.340	15.920	15.920	15.655	2,352,497
2023-05-11	16.000	16.250	15.810	16.180	15.910	2,376,000
2023-05-10	15.580	16.130	15.500	16.020	15.753	2,585,200
2023-05-09	16.090	16.230	15.650	15.690	15.429	2,319,687

← NewerPage 14 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.