Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	24.100	24.300	22.620	23.110	22.725	19,196,691
2022-11-04	25.640	27.230	24.200	24.500	24.092	22,573,060
2022-11-03	25.000	26.500	23.600	25.930	25.498	18,580,788
2022-11-02	22.580	24.620	22.200	24.620	24.210	10,803,400
2022-11-01	22.720	23.500	22.000	22.380	22.007	13,815,914
2022-10-31	22.500	23.780	22.200	22.720	22.341	13,639,061
2022-10-28	22.270	23.500	21.600	22.350	21.978	15,538,085
2022-10-27	22.930	23.490	22.200	22.270	21.899	17,693,897
2022-10-26	22.880	24.270	22.000	22.920	22.538	27,605,432
2022-10-25	20.800	22.520	20.150	22.520	22.145	14,099,216
2022-10-24	19.400	20.470	19.300	20.470	20.129	4,744,650
2022-10-21	18.900	19.000	18.100	18.610	18.300	5,940,045
2022-10-20	19.830	19.840	18.100	18.830	18.516	7,126,203
2022-10-19	20.560	20.900	19.770	19.820	19.490	6,951,100
2022-10-18	20.360	21.240	19.880	20.860	20.512	9,741,258
2022-10-17	20.500	20.500	19.100	20.090	19.755	9,056,750
2022-10-14	19.570	20.710	19.440	19.800	19.470	13,880,976
2022-10-13	19.760	20.280	18.800	19.800	19.470	17,750,400
2022-10-12	17.300	18.980	17.110	18.980	18.664	9,112,900
2022-10-11	16.470	17.500	16.120	17.250	16.963	5,702,900
2022-10-10	16.500	17.180	15.960	16.420	16.146	6,511,600
2022-09-30	16.490	16.800	16.030	16.110	15.842	4,293,134
2022-09-29	17.230	18.500	16.480	16.510	16.235	7,430,540
2022-09-28	18.390	18.620	17.050	17.090	16.805	5,736,264
2022-09-27	17.720	19.490	17.620	18.430	18.123	9,861,158
2022-09-26	16.360	18.180	16.360	17.740	17.444	7,089,058
2022-09-23	17.100	17.500	16.300	16.790	16.510	3,610,261
2022-09-22	17.010	17.720	16.820	17.200	16.913	3,843,700
2022-09-21	17.140	17.330	16.540	17.200	16.913	3,782,200
2022-09-20	16.500	17.190	16.400	17.140	16.854	4,220,250
2022-09-19	16.800	17.040	16.240	16.380	16.107	3,830,860
2022-09-16	17.010	17.380	16.470	16.710	16.432	6,757,923
2022-09-15	19.230	19.520	17.310	17.310	17.022	8,910,100
2022-09-14	20.220	20.700	18.700	19.230	18.910	11,346,283
2022-09-13	19.380	19.860	18.590	19.690	19.362	5,201,770
2022-09-09	19.700	19.710	18.780	19.370	19.047	4,131,685
2022-09-08	20.370	20.500	19.490	19.660	19.332	6,204,158
2022-09-07	20.400	21.650	20.200	20.560	20.217	8,446,540
2022-09-06	19.180	20.700	19.030	20.630	20.286	10,945,200
2022-09-05	18.330	20.150	18.330	19.430	19.106	14,948,750
2022-09-02	17.890	18.450	17.350	18.320	18.015	3,595,900
2022-09-01	18.800	18.970	17.750	17.980	17.680	6,551,820
2022-08-31	19.160	19.670	18.410	18.580	18.270	6,867,600
2022-08-30	20.100	20.250	18.930	19.160	18.841	7,157,750
2022-08-29	20.960	21.610	19.690	20.050	19.716	9,082,700
2022-08-26	20.980	21.260	19.800	20.150	19.814	8,729,700
2022-08-25	21.930	22.340	20.160	20.460	20.119	10,518,050
2022-08-24	24.300	24.400	21.510	21.840	21.476	10,480,258
2022-08-23	22.710	24.940	22.700	23.590	23.197	13,675,407
2022-08-22	23.080	23.690	21.500	22.700	22.322	10,146,900
2022-08-19	24.050	24.600	22.570	23.050	22.666	11,524,550
2022-08-18	23.000	24.500	22.490	24.030	23.630	18,361,000
2022-08-17	20.620	22.550	20.050	22.550	22.174	16,403,600
2022-08-16	21.170	21.780	19.530	20.500	20.158	20,014,105
2022-08-15	18.100	19.870	18.100	19.870	19.539	3,574,255
2022-08-12	17.090	19.000	17.090	18.060	17.759	12,661,845
2022-08-11	19.000	19.300	17.720	18.010	17.710	18,791,588
2022-08-10	19.890	21.840	18.100	18.290	17.985	26,201,545
2022-08-09	19.450	20.170	18.170	19.900	19.568	26,613,759
2022-08-08	17.480	18.340	17.210	18.340	18.034	5,495,654

← NewerPage 17 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.