Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.700	18.200	17.350	17.600	17.600	11,565,769
2026-07-22	17.070	18.590	16.900	17.870	17.870	19,106,256
2026-07-21	16.760	17.450	14.900	17.410	17.410	20,358,955
2026-07-20	18.170	18.420	16.560	16.560	16.560	18,768,279
2026-07-17	20.200	20.400	18.400	18.400	18.400	13,643,400
2026-07-16	20.080	21.210	19.820	20.440	20.440	11,773,400
2026-07-15	20.820	21.390	20.210	20.500	20.500	11,265,470
2026-07-14	21.910	22.660	20.190	21.070	21.070	14,846,782
2026-07-13	23.190	23.880	21.770	22.040	22.040	14,700,219
2026-07-10	23.310	24.190	22.980	23.300	23.300	18,798,385
2026-07-09	22.850	23.390	22.200	23.300	23.300	17,976,502
2026-07-08	23.250	23.980	22.830	23.000	23.000	17,521,523
2026-07-07	23.800	24.470	22.800	22.840	22.840	20,260,984
2026-07-06	23.240	24.890	22.970	23.970	23.970	27,126,193
2026-07-03	22.550	24.570	22.470	23.530	23.530	32,298,520
2026-07-02	21.930	23.670	21.750	22.340	22.340	21,305,584
2026-07-01	21.790	23.100	21.660	21.850	21.850	15,325,640
2026-06-30	19.900	21.690	19.710	21.470	21.470	15,118,442
2026-06-29	19.280	20.930	19.210	19.900	19.900	14,544,500
2026-06-26	20.170	20.380	19.440	19.480	19.480	12,285,197
2026-06-25	21.140	21.140	20.300	20.410	20.410	12,282,052
2026-06-24	20.960	21.500	20.700	21.150	21.150	10,726,244
2026-06-23	21.500	21.680	20.740	21.140	21.140	12,613,399
2026-06-22	22.090	22.550	20.790	21.580	21.580	16,960,992
2026-06-18	22.120	22.700	21.950	22.190	22.190	12,830,130
2026-06-17	22.050	22.650	21.900	22.140	22.140	12,740,490
2026-06-16	21.900	22.550	21.620	22.320	22.320	12,279,090
2026-06-15	21.250	21.980	21.210	21.960	21.960	16,998,109
2026-06-12	21.510	21.950	21.130	21.190	21.190	19,116,600
2026-06-11	21.780	21.870	20.970	21.270	21.270	30,779,721
2026-06-10	22.060	23.760	21.090	22.430	22.430	42,901,820
2026-06-09	21.260	21.600	20.930	21.600	21.600	12,511,292
2026-06-08	22.100	22.260	20.620	20.940	20.940	17,484,432
2026-06-05	22.520	23.320	21.970	22.910	22.910	13,913,590
2026-06-04	22.500	23.640	22.220	22.820	22.820	12,314,350
2026-06-03	22.450	24.290	22.400	22.770	22.770	16,869,301
2026-06-02	22.500	22.860	21.890	22.550	22.550	10,695,940
2026-06-01	22.450	23.100	22.010	22.660	22.660	11,208,170
2026-05-29	24.010	24.180	22.190	22.440	22.440	12,275,600
2026-05-28	23.440	24.370	23.110	24.130	24.130	12,748,340
2026-05-27	24.690	24.760	23.290	23.440	23.440	15,167,600
2026-05-26	26.500	26.810	24.550	24.790	24.790	18,509,230
2026-05-25	26.280	27.800	26.240	26.800	26.800	14,364,600
2026-05-22	25.360	26.170	25.270	26.140	26.140	10,580,220
2026-05-21	27.010	27.180	25.110	25.220	25.220	14,673,870
2026-05-20	27.150	28.200	26.670	26.980	26.980	16,214,930
2026-05-19	25.500	27.800	24.860	27.310	27.310	26,662,930
2026-05-18	25.950	26.800	25.730	25.790	25.790	23,720,869
2026-05-15	27.560	28.300	25.800	26.160	26.160	31,515,711
2026-05-14	28.580	29.180	26.940	28.150	28.150	53,993,289
2026-05-13	27.300	29.930	27.090	29.930	29.930	26,323,180
2026-05-12	27.350	28.000	26.640	27.210	27.210	21,074,711
2026-05-11	27.720	27.970	26.900	27.780	27.780	21,761,029
2026-05-08	27.660	28.050	27.150	27.560	27.560	18,420,070
2026-05-07	27.920	28.440	27.520	27.890	27.890	27,170,340
2026-05-06	27.870	28.600	27.010	27.790	27.790	31,972,619
2026-04-30	26.490	26.880	25.780	26.580	26.580	22,214,770
2026-04-29	25.360	26.300	25.360	25.960	25.960	21,334,430
2026-04-28	26.400	26.910	25.580	25.750	25.750	28,956,211
2026-04-27	26.700	27.570	25.660	26.720	26.720	39,458,359

← NewerPage 2 of 2 · 120 trading days

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.