Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.210	8.400	8.110	8.270	8.132	1,042,950
2022-05-11	8.250	8.440	8.190	8.210	8.073	1,123,400
2022-05-10	8.130	8.340	8.060	8.280	8.142	1,413,800
2022-05-09	8.020	8.280	7.960	8.150	8.014	1,154,500
2022-05-06	7.900	8.130	7.900	8.030	7.896	1,092,600
2022-05-05	8.140	8.210	7.980	8.100	7.965	1,035,795
2022-04-29	7.800	8.220	7.800	8.080	7.945	1,909,400
2022-04-28	7.820	7.930	7.630	7.750	7.621	2,228,400
2022-04-27	7.480	8.050	7.310	7.890	7.759	2,552,581
2022-04-26	7.430	7.750	7.350	7.460	7.336	2,914,450
2022-04-25	7.800	8.580	7.460	7.530	7.405	3,675,400
2022-04-22	8.100	8.910	8.080	8.190	8.054	2,941,697
2022-04-21	8.630	8.630	8.090	8.100	7.965	2,918,250
2022-04-20	8.630	8.840	8.560	8.630	8.486	3,033,576
2022-04-19	8.890	8.990	8.560	8.690	8.545	3,290,104
2022-04-18	8.700	8.960	8.610	8.940	8.791	1,162,800
2022-04-15	8.880	8.990	8.630	8.790	8.644	1,543,200
2022-04-14	8.870	8.990	8.800	8.880	8.732	1,006,900
2022-04-13	8.960	8.990	8.780	8.860	8.712	870,200
2022-04-12	8.760	8.970	8.710	8.970	8.821	1,928,050
2022-04-11	8.780	8.950	8.710	8.820	8.673	1,513,600
2022-04-08	9.000	9.090	8.770	8.860	8.712	1,570,250
2022-04-07	9.280	9.290	9.000	9.020	8.870	1,823,500
2022-04-06	9.010	9.340	8.960	9.340	9.184	1,968,850
2022-04-01	9.040	9.210	8.920	9.020	8.870	1,670,500
2022-03-31	9.210	9.270	9.100	9.200	9.047	1,351,300
2022-03-30	9.070	9.190	8.970	9.150	8.998	1,760,950
2022-03-29	9.280	9.420	9.060	9.140	8.840	1,592,900
2022-03-28	9.320	9.460	9.210	9.300	8.995	2,053,300
2022-03-25	9.500	9.610	9.400	9.410	9.101	1,915,400
2022-03-24	9.660	9.700	9.430	9.480	9.169	1,318,450
2022-03-23	9.800	9.970	9.650	9.730	9.411	1,900,900
2022-03-22	9.600	10.000	9.500	9.810	9.488	3,169,250
2022-03-21	9.560	9.610	9.400	9.590	9.275	1,890,250
2022-03-18	9.310	9.670	9.300	9.550	9.237	2,741,000
2022-03-17	9.600	9.870	9.330	9.370	9.063	2,110,100
2022-03-16	9.320	9.500	9.070	9.480	9.169	2,581,450
2022-03-15	9.900	10.080	9.200	9.200	8.898	2,454,050
2022-03-14	10.350	10.350	9.860	9.900	9.575	1,997,000
2022-03-11	10.300	10.430	10.020	10.430	10.088	1,858,126
2022-03-10	10.490	10.640	10.350	10.400	10.059	1,754,450
2022-03-09	10.450	10.680	9.920	10.390	10.049	2,262,850
2022-03-08	10.970	11.100	10.410	10.460	10.117	2,474,787
2022-03-07	10.890	11.200	10.860	10.970	10.610	2,602,200
2022-03-04	11.350	11.520	10.900	11.010	10.649	3,725,500
2022-03-03	11.750	11.750	11.450	11.500	11.123	2,337,300
2022-03-02	11.390	11.720	11.350	11.620	11.239	3,857,745
2022-03-01	11.750	11.770	11.270	11.350	10.978	4,806,496
2022-02-28	11.650	11.830	11.480	11.600	11.220	3,187,700
2022-02-25	11.340	11.660	11.340	11.640	11.258	3,575,700
2022-02-24	11.390	11.760	11.000	11.300	10.929	4,520,495
2022-02-23	11.400	11.430	11.120	11.410	11.036	2,633,050
2022-02-22	11.100	11.590	11.040	11.370	10.997	4,096,121
2022-02-21	11.340	11.340	11.110	11.160	10.794	1,828,845
2022-02-18	11.020	11.260	10.940	11.250	10.881	1,721,950
2022-02-17	11.150	11.400	11.050	11.100	10.736	1,901,600
2022-02-16	11.270	11.390	11.080	11.200	10.833	1,540,550
2022-02-15	11.250	11.490	11.070	11.280	10.910	2,733,350
2022-02-14	10.890	11.370	10.810	11.200	10.833	3,042,050
2022-02-11	11.100	11.120	10.850	10.900	10.543	2,462,350

← NewerPage 19 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.