Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21.850	22.690	21.650	22.320	21.948	4,030,257
2023-02-06	22.090	22.500	21.700	21.820	21.456	2,588,192
2023-02-03	22.310	22.550	21.700	22.090	21.722	3,794,050
2023-02-02	22.300	22.720	22.130	22.450	22.076	3,964,800
2023-02-01	22.600	22.890	22.100	22.370	21.997	5,125,892
2023-01-31	22.000	22.920	21.620	22.770	22.391	6,232,392
2023-01-30	20.970	22.600	20.720	22.060	21.692	7,678,234
2023-01-20	20.250	20.920	19.810	20.610	20.267	5,537,350
2023-01-19	19.990	20.170	19.730	20.050	19.716	1,883,350
2023-01-18	19.700	20.170	19.410	20.090	19.755	3,247,950
2023-01-17	20.010	20.480	19.620	19.690	19.362	3,384,475
2023-01-16	20.190	20.380	19.950	20.070	19.736	2,309,476
2023-01-13	20.600	20.840	19.850	20.210	19.873	3,397,758
2023-01-12	20.600	21.150	20.420	20.620	20.276	2,177,634
2023-01-11	20.750	21.140	20.610	20.610	20.267	1,796,742
2023-01-10	21.010	21.310	20.780	21.100	20.748	1,904,530
2023-01-09	21.290	21.490	20.940	21.060	20.709	2,058,910
2023-01-06	20.880	21.820	20.720	21.290	20.935	3,889,086
2023-01-05	20.600	21.160	20.440	20.870	20.522	3,286,430
2023-01-04	20.920	21.230	20.480	20.590	20.247	2,402,000
2023-01-03	20.440	21.360	20.100	21.040	20.689	3,501,371
2022-12-30	20.320	20.480	20.010	20.280	19.942	1,746,200
2022-12-29	20.240	20.550	20.200	20.310	19.972	1,571,421
2022-12-28	20.890	20.890	20.260	20.390	20.050	2,412,000
2022-12-27	20.940	21.440	20.480	20.910	20.562	2,909,900
2022-12-26	19.680	21.120	19.570	20.940	20.591	4,513,163
2022-12-23	20.030	20.100	19.440	19.570	19.244	2,606,608
2022-12-22	20.970	20.980	20.000	20.030	19.696	2,895,919
2022-12-21	21.160	21.160	20.520	20.790	20.444	2,406,093
2022-12-20	21.000	21.590	20.750	20.950	20.601	3,135,000
2022-12-19	20.500	21.240	19.010	21.000	20.650	3,692,724
2022-12-16	21.300	21.530	20.190	20.600	20.257	4,132,544
2022-12-15	21.220	21.600	20.880	21.530	21.171	3,486,554
2022-12-14	21.630	21.870	20.960	21.260	20.906	4,822,796
2022-12-13	22.110	22.440	21.690	21.750	21.388	3,519,578
2022-12-12	21.600	22.340	21.510	22.130	21.761	4,172,035
2022-12-09	22.730	22.930	21.620	21.680	21.319	5,864,728
2022-12-08	22.980	23.920	22.710	22.800	22.420	6,111,448
2022-12-07	22.800	23.300	22.160	22.950	22.568	5,404,550
2022-12-06	23.000	23.340	22.050	22.700	22.322	4,990,653
2022-12-05	24.000	24.140	22.200	23.010	22.627	7,126,007
2022-12-02	23.400	24.650	23.330	23.880	23.482	9,101,893
2022-12-01	23.130	24.240	22.600	23.590	23.197	10,549,489
2022-11-30	22.400	24.430	22.300	23.430	23.040	14,866,162
2022-11-29	22.800	23.170	22.000	22.210	21.840	6,793,280
2022-11-28	22.510	23.500	22.390	22.960	22.577	4,922,255
2022-11-25	23.900	24.500	22.880	22.950	22.568	6,614,811
2022-11-24	23.990	24.500	23.400	23.920	23.521	7,392,127
2022-11-23	22.780	24.200	22.180	23.910	23.512	9,083,738
2022-11-22	23.130	24.000	22.650	23.190	22.804	8,109,450
2022-11-21	22.730	23.400	22.080	23.130	22.745	7,778,173
2022-11-18	22.470	23.570	21.690	22.870	22.489	10,798,666
2022-11-17	23.320	23.320	22.060	22.480	22.105	11,299,111
2022-11-16	21.100	23.380	21.070	23.380	22.990	12,634,978
2022-11-15	20.750	21.290	20.570	21.250	20.896	6,573,145
2022-11-14	20.860	21.570	20.730	20.940	20.591	6,459,377
2022-11-11	22.760	22.760	20.940	21.180	20.827	12,881,056
2022-11-10	22.410	22.820	22.010	22.280	21.909	9,256,392
2022-11-09	22.810	23.280	22.390	22.660	22.282	7,884,700
2022-11-08	23.040	23.250	22.390	22.910	22.528	9,567,394

← NewerPage 16 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.