Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	16.300	16.490	15.980	16.080	15.812	3,488,740
2023-05-05	16.150	16.240	15.730	16.100	15.832	3,537,172
2023-05-04	16.610	16.720	16.000	16.260	15.989	6,595,261
2023-04-28	15.700	15.970	15.600	15.880	15.615	1,811,750
2023-04-27	15.790	15.980	15.630	15.690	15.429	1,844,638
2023-04-26	15.060	15.910	14.980	15.720	15.458	3,283,200
2023-04-25	15.490	15.660	14.890	15.060	14.809	2,365,930
2023-04-24	15.440	15.650	15.270	15.490	15.232	2,642,677
2023-04-21	15.860	16.000	15.420	15.440	15.183	2,238,515
2023-04-20	16.040	16.040	15.550	15.860	15.596	2,599,993
2023-04-19	16.180	16.180	15.910	15.950	15.684	1,863,950
2023-04-18	16.180	16.220	15.880	16.110	15.842	2,320,432
2023-04-17	16.170	16.380	16.080	16.180	15.910	2,712,622
2023-04-14	16.000	16.400	15.900	16.160	15.891	3,651,450
2023-04-13	16.570	16.680	16.000	16.010	15.743	3,655,422
2023-04-12	16.480	16.600	15.960	16.510	16.235	5,763,652
2023-04-11	17.010	17.090	16.390	16.470	16.196	3,991,778
2023-04-10	16.910	17.040	16.660	16.990	16.707	2,787,993
2023-04-07	17.030	17.230	16.800	16.840	16.559	2,064,955
2023-04-06	16.690	17.090	16.670	17.040	16.756	2,999,886
2023-04-04	17.320	17.480	16.610	16.770	16.491	3,728,959
2023-04-03	17.100	17.440	17.040	17.360	17.071	2,888,300
2023-03-31	17.030	17.480	16.860	17.160	16.874	2,618,750
2023-03-30	17.080	17.080	16.780	16.900	16.618	1,804,750
2023-03-29	16.880	17.210	16.870	17.040	16.756	2,427,000
2023-03-28	17.350	17.470	16.760	16.860	16.579	3,465,910
2023-03-27	17.450	17.590	17.270	17.280	16.992	2,399,155
2023-03-24	17.530	17.690	17.360	17.450	17.159	2,186,250
2023-03-23	17.510	17.800	17.450	17.600	17.307	2,712,253
2023-03-22	17.550	17.860	17.450	17.620	17.326	3,067,100
2023-03-21	17.210	17.580	17.010	17.540	17.248	2,379,477
2023-03-20	17.390	17.600	16.950	17.260	16.972	3,749,750
2023-03-17	17.750	18.000	17.280	17.420	17.130	3,785,713
2023-03-16	18.130	18.280	17.500	17.660	17.366	3,575,851
2023-03-15	18.540	18.790	18.100	18.130	17.828	3,169,066
2023-03-14	18.750	18.840	18.100	18.490	18.182	3,063,315
2023-03-13	18.920	19.100	18.510	18.660	18.349	2,634,100
2023-03-10	19.310	19.380	18.790	18.930	18.615	2,894,150
2023-03-09	19.900	19.900	19.270	19.310	18.988	2,884,300
2023-03-08	20.150	20.210	19.780	19.900	19.568	2,042,600
2023-03-07	20.600	20.600	20.000	20.010	19.677	2,361,300
2023-03-06	20.290	20.710	20.030	20.570	20.227	3,227,400
2023-03-03	20.540	20.700	20.200	20.400	20.060	1,724,400
2023-03-02	21.070	21.070	20.460	20.540	20.198	2,594,200
2023-03-01	20.900	21.120	20.660	21.070	20.719	2,702,451
2023-02-28	21.000	21.160	20.550	20.920	20.571	2,099,544
2023-02-27	20.920	21.200	20.500	20.900	20.552	3,302,500
2023-02-24	21.000	21.560	20.770	20.980	20.630	3,117,950
2023-02-23	20.440	21.160	20.360	20.950	20.601	3,403,066
2023-02-22	20.040	20.540	20.000	20.430	20.090	3,213,499
2023-02-21	20.210	20.340	20.000	20.140	19.804	3,078,950
2023-02-20	20.240	20.370	20.020	20.170	19.834	2,380,950
2023-02-17	20.530	20.980	20.120	20.240	19.903	2,904,309
2023-02-16	21.480	21.600	20.320	20.500	20.158	5,114,194
2023-02-15	21.990	22.130	21.390	21.550	21.191	3,759,800
2023-02-14	22.330	22.500	21.670	21.840	21.476	4,045,811
2023-02-13	22.140	22.640	21.910	22.230	21.860	5,491,750
2023-02-10	22.350	22.400	21.910	22.080	21.712	2,484,400
2023-02-09	22.450	22.860	22.200	22.390	22.017	3,212,881
2023-02-08	22.320	22.670	22.000	22.320	21.948	2,856,751

← NewerPage 15 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.