Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.630	28.000	24.810	26.660	26.660	47,123,090
2026-04-23	26.010	26.620	25.730	26.070	26.070	23,944,430
2026-04-22	26.690	27.060	25.500	26.630	26.630	35,056,688
2026-04-21	27.500	27.900	26.080	26.680	26.680	49,576,930
2026-04-20	27.980	27.980	27.980	27.980	27.980	9,453,450
2026-04-17	24.840	25.880	24.840	25.440	25.440	37,087,609
2026-04-16	24.430	25.170	24.270	24.780	24.780	24,807,801
2026-04-15	24.300	25.100	24.000	24.460	24.460	28,591,330
2026-04-14	24.340	24.480	23.800	24.350	24.350	25,579,930
2026-04-13	23.240	24.700	23.210	24.060	24.060	31,319,551
2026-04-10	24.860	24.860	23.510	23.650	23.650	43,323,781
2026-04-09	22.810	25.000	22.700	25.000	25.000	24,755,670
2026-04-08	22.500	22.820	21.990	22.730	22.730	22,626,881
2026-04-07	20.510	22.500	20.510	21.500	21.500	26,046,619
2026-04-03	20.740	21.390	20.380	20.670	20.670	16,280,440
2026-04-02	21.130	21.200	20.330	20.540	20.540	11,864,860
2026-04-01	21.310	21.730	21.120	21.330	21.330	14,924,180
2026-03-31	20.950	22.000	20.450	20.810	20.810	18,414,770
2026-03-30	20.550	21.310	20.100	21.040	21.040	23,592,770
2026-03-27	20.360	21.750	20.100	21.500	21.500	20,651,619
2026-03-26	21.030	21.760	20.500	20.650	20.650	19,696,650
2026-03-25	21.930	22.070	20.920	21.280	21.280	34,418,273
2026-03-24	22.550	22.880	21.500	22.450	22.450	22,516,080
2026-03-23	22.000	23.340	21.830	22.110	22.110	28,057,270
2026-03-20	24.010	24.130	22.390	22.460	22.460	27,713,830
2026-03-19	23.010	24.800	22.950	23.480	23.480	24,510,750
2026-03-18	23.090	23.700	22.820	23.610	23.610	20,947,580
2026-03-17	24.070	24.230	22.600	22.690	22.690	23,219,170
2026-03-16	23.370	24.690	22.760	24.100	24.100	33,485,570
2026-03-13	24.490	24.540	23.250	23.370	23.370	28,022,369
2026-03-12	26.210	26.750	24.630	24.940	24.940	40,544,289
2026-03-11	27.020	27.720	26.050	26.420	26.420	53,148,781
2026-03-10	26.500	27.500	26.270	26.930	26.930	53,125,312
2026-03-09	26.000	27.250	25.140	26.660	26.660	67,542,734
2026-03-06	24.960	27.930	24.630	27.930	27.930	82,358,602
2026-03-05	27.930	28.360	25.390	25.390	25.390	64,096,281
2026-03-04	28.870	29.560	27.500	28.210	28.210	71,019,039
2026-03-03	29.000	30.580	27.210	28.990	28.990	100,766,602
2026-03-02	26.850	27.800	26.500	27.800	27.800	23,884,949
2026-02-27	25.270	25.270	25.270	25.270	25.270	10,533,350
2026-02-26	22.370	22.970	21.580	22.970	22.970	34,512,199
2026-02-25	22.220	22.410	20.870	20.880	20.880	44,206,859
2026-02-24	20.650	20.650	19.980	20.370	20.370	24,455,689
2026-02-13	19.360	20.850	19.320	20.850	20.850	22,788,221
2026-02-12	18.340	19.060	18.340	18.950	18.950	9,994,135
2026-02-11	18.520	18.740	18.300	18.300	18.300	6,116,900
2026-02-10	18.360	19.130	18.320	18.660	18.660	8,440,350
2026-02-09	18.000	18.650	18.000	18.340	18.340	7,912,653
2026-02-06	17.910	18.080	17.750	17.800	17.800	5,473,489
2026-02-05	18.270	18.300	17.900	17.920	17.920	4,729,266
2026-02-04	18.050	18.400	18.000	18.350	18.350	6,203,432
2026-02-03	17.730	18.200	17.730	18.000	18.000	5,594,622
2026-02-02	17.990	18.150	17.600	17.710	17.710	5,373,238
2026-01-30	18.000	18.180	17.740	18.180	18.180	6,803,067
2026-01-29	18.500	18.790	18.000	18.110	18.110	11,048,720
2026-01-28	19.480	19.550	18.560	18.560	18.560	20,658,029
2026-01-27	22.130	22.130	19.970	20.190	20.190	23,846,369
2026-01-26	21.760	22.380	21.350	22.190	22.190	15,457,540
2026-01-23	21.620	21.990	21.500	21.750	21.750	11,062,440
2026-01-22	21.840	22.020	21.540	21.760	21.760	7,652,905

← NewerPage 3 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.