Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	18.830	19.530	16.600	16.670	16.392	17,329,275
2022-08-04	18.500	20.140	18.030	18.440	18.133	13,000,278
2022-08-03	23.000	23.800	20.010	20.010	19.677	22,014,825
2022-08-02	19.860	22.230	19.430	22.230	21.860	11,203,126
2022-08-01	21.210	21.600	19.510	20.210	19.873	11,417,750
2022-07-29	21.290	21.600	20.510	21.180	20.827	7,434,300
2022-07-28	20.700	22.130	20.300	21.540	21.181	10,253,548
2022-07-27	20.130	21.150	19.400	20.680	20.335	7,860,550
2022-07-26	20.070	20.850	19.510	19.920	19.588	9,025,400
2022-07-25	21.900	21.980	19.800	20.000	19.667	12,728,420
2022-07-22	22.030	22.800	21.110	21.400	21.043	10,432,250
2022-07-21	21.300	22.780	21.010	21.800	21.437	13,044,651
2022-07-20	22.240	23.100	21.040	21.940	21.574	16,990,350
2022-07-19	23.290	23.980	21.800	22.870	22.489	21,975,072
2022-07-18	24.180	24.700	21.120	22.990	22.607	28,623,695
2022-07-15	20.750	22.510	20.750	22.510	22.135	8,416,895
2022-07-14	18.660	20.460	18.370	20.460	20.119	16,710,517
2022-07-13	17.960	20.000	17.710	18.600	18.290	17,811,794
2022-07-12	17.480	19.360	17.410	18.520	18.211	18,967,708
2022-07-11	18.020	18.080	16.660	17.600	17.307	9,726,250
2022-07-08	18.380	18.640	17.100	18.010	17.710	15,789,200
2022-07-07	17.470	18.990	16.590	17.790	17.494	23,481,901
2022-07-06	15.920	18.650	15.920	17.470	17.179	27,775,254
2022-07-05	17.440	18.630	17.330	17.690	17.395	30,459,544
2022-07-04	16.600	16.940	14.770	16.940	16.658	10,493,161
2022-07-01	14.000	15.400	14.000	15.400	15.143	13,619,752
2022-06-30	14.880	15.000	13.570	14.000	13.767	21,899,025
2022-06-29	15.000	15.080	13.700	15.080	14.829	33,231,443
2022-06-28	13.700	13.710	12.830	13.710	13.482	10,496,424
2022-06-27	12.460	12.460	11.520	12.460	12.252	12,028,900
2022-06-24	10.680	11.330	10.300	11.330	11.141	6,075,469
2022-06-23	9.700	10.400	9.680	10.300	10.128	5,298,550
2022-06-22	9.580	9.990	9.470	9.670	9.509	2,613,350
2022-06-21	9.530	9.640	9.450	9.580	9.420	2,426,650
2022-06-20	8.950	9.700	8.950	9.530	9.371	3,786,424
2022-06-17	8.850	8.990	8.810	8.940	8.791	920,395
2022-06-16	8.900	9.060	8.850	8.920	8.771	1,029,600
2022-06-15	8.960	9.050	8.820	8.920	8.771	1,559,245
2022-06-14	8.900	8.960	8.670	8.960	8.811	1,247,050
2022-06-13	8.800	9.010	8.800	8.920	8.771	1,041,000
2022-06-10	8.780	8.940	8.730	8.900	8.752	1,067,550
2022-06-09	9.030	9.030	8.770	8.830	8.683	1,437,050
2022-06-08	9.170	9.420	8.900	9.030	8.880	2,280,950
2022-06-07	9.110	9.230	9.090	9.160	9.007	1,430,000
2022-06-06	9.170	9.250	9.110	9.170	9.017	1,781,850
2022-06-02	9.070	9.200	9.050	9.180	9.027	1,347,694
2022-06-01	9.070	9.190	9.030	9.080	8.929	1,206,900
2022-05-31	9.070	9.140	9.000	9.070	8.919	1,507,250
2022-05-30	9.090	9.170	8.920	9.070	8.919	1,660,450
2022-05-27	9.060	9.180	8.970	9.040	8.889	2,671,350
2022-05-26	8.750	9.300	8.660	9.060	8.909	3,824,995
2022-05-25	8.480	8.940	8.480	8.740	8.594	2,952,300
2022-05-24	8.880	8.900	8.460	8.580	8.437	3,564,595
2022-05-23	8.430	8.590	8.400	8.560	8.417	1,197,250
2022-05-20	8.440	8.440	8.320	8.400	8.260	1,189,550
2022-05-19	8.270	8.410	8.210	8.370	8.231	821,500
2022-05-18	8.260	8.460	8.240	8.380	8.240	1,259,400
2022-05-17	8.300	8.330	8.160	8.260	8.122	789,700
2022-05-16	8.300	8.350	8.190	8.290	8.152	809,945
2022-05-13	8.220	8.370	8.180	8.270	8.132	867,400

← NewerPage 18 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.