Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.160	11.270	11.010	11.120	10.755	1,908,900
2022-02-09	11.110	11.330	11.010	11.160	10.794	2,285,950
2022-02-08	10.630	11.180	10.590	11.130	10.765	3,864,600
2022-02-07	10.560	10.770	10.380	10.650	10.301	2,422,300
2022-01-28	10.070	10.540	10.070	10.360	10.020	1,957,150
2022-01-27	10.400	10.490	9.970	10.040	9.711	2,248,900
2022-01-26	10.280	10.590	10.280	10.410	10.069	1,437,600
2022-01-25	10.860	10.980	10.280	10.290	9.953	2,521,450
2022-01-24	10.560	11.020	10.400	10.850	10.494	2,351,251
2022-01-21	10.400	10.660	10.260	10.600	10.252	3,024,965
2022-01-20	11.150	11.220	10.360	10.420	10.078	5,276,700
2022-01-19	11.010	11.170	10.910	11.060	10.697	2,153,972
2022-01-18	11.260	11.290	10.970	11.010	10.649	3,982,000
2022-01-17	11.280	11.420	11.180	11.290	10.920	3,744,522
2022-01-14	11.470	11.640	11.340	11.450	11.074	4,349,078
2022-01-13	11.420	11.840	11.230	11.450	11.074	7,234,593
2022-01-12	11.770	11.830	11.120	11.550	11.171	10,126,731
2022-01-11	12.490	13.220	11.490	11.850	11.461	20,604,649
2022-01-10	10.950	12.020	10.940	12.020	11.626	7,980,800
2022-01-07	11.350	11.750	10.730	10.930	10.572	7,663,300
2022-01-06	10.160	11.150	10.150	11.150	10.784	4,226,833
2022-01-05	10.480	10.490	10.060	10.140	9.807	1,690,050
2022-01-04	10.380	10.440	10.250	10.420	10.078	1,214,750
2021-12-31	10.280	10.350	10.130	10.200	9.865	1,227,100
2021-12-30	10.200	10.360	10.200	10.310	9.972	816,901
2021-12-29	10.130	10.550	10.130	10.270	9.933	2,185,000
2021-12-28	10.060	10.150	9.990	10.110	9.778	928,800
2021-12-27	9.810	10.150	9.810	10.050	9.720	1,798,200
2021-12-24	10.020	10.180	9.830	9.950	9.624	2,233,350
2021-12-23	10.090	10.210	9.950	9.980	9.653	3,370,100
2021-12-22	10.600	10.700	10.350	10.370	10.030	1,407,071
2021-12-21	10.440	10.680	10.260	10.630	10.281	1,826,210
2021-12-20	10.310	10.480	10.190	10.330	9.991	2,016,250
2021-12-17	10.610	10.730	10.380	10.380	10.040	1,660,700
2021-12-16	10.700	10.850	10.590	10.640	10.291	1,624,100
2021-12-15	10.580	10.900	10.520	10.700	10.349	1,891,100
2021-12-14	10.450	10.650	10.370	10.580	10.233	1,673,950
2021-12-13	10.550	10.590	10.280	10.540	10.194	2,128,500
2021-12-10	10.320	10.570	10.300	10.510	10.165	1,669,100
2021-12-09	10.720	10.720	10.280	10.320	9.982	2,258,450
2021-12-08	10.800	10.800	10.500	10.620	10.272	1,464,950
2021-12-07	11.020	11.170	10.550	10.640	10.291	2,683,450
2021-12-06	11.130	11.550	10.920	10.950	10.591	3,823,400
2021-12-03	10.980	11.200	10.880	11.070	10.707	2,184,250
2021-12-02	11.270	11.310	10.940	11.010	10.649	3,724,371
2021-12-01	11.060	11.350	11.050	11.270	10.900	3,482,851
2021-11-30	11.020	11.380	10.910	11.020	10.659	3,899,450
2021-11-29	11.260	11.890	10.950	11.070	10.707	8,177,962
2021-11-26	10.580	11.680	10.540	11.330	10.958	7,499,550
2021-11-25	10.760	10.840	10.450	10.630	10.281	2,575,150
2021-11-24	10.660	10.850	10.500	10.760	10.407	2,975,100
2021-11-23	10.610	11.050	10.480	10.640	10.291	5,233,050
2021-11-22	9.960	10.700	9.830	10.550	10.204	5,749,050
2021-11-19	10.040	10.050	9.700	9.960	9.633	3,265,570
2021-11-18	10.120	10.200	9.910	9.940	9.614	2,552,684
2021-11-17	9.820	10.160	9.760	10.110	9.778	3,402,000
2021-11-16	10.130	10.240	9.770	9.820	9.498	3,560,721
2021-11-15	10.250	10.640	10.060	10.170	9.836	4,134,100
2021-11-12	10.000	10.140	9.950	10.060	9.730	2,838,000
2021-11-11	9.910	10.230	9.850	9.970	9.643	3,529,366

← NewerPage 20 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.