Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.430	21.940	21.210	21.930	21.930	9,485,326
2026-01-20	22.060	22.300	21.410	21.710	21.710	9,640,041
2026-01-19	22.000	22.190	21.730	22.070	22.070	13,429,310
2026-01-16	21.630	21.870	21.220	21.780	21.780	12,925,407
2026-01-15	21.900	22.560	21.340	21.620	21.620	15,400,679
2026-01-14	21.380	22.570	21.160	21.980	21.980	22,359,433
2026-01-13	21.760	22.130	21.310	21.380	21.380	16,316,347
2026-01-12	22.000	22.360	21.590	22.200	22.200	25,966,916
2026-01-09	21.500	21.740	20.900	21.740	21.740	34,484,267
2026-01-08	20.100	22.020	20.080	22.020	22.020	26,126,608
2026-01-07	20.210	20.240	19.950	20.020	20.020	8,603,947
2026-01-06	20.000	20.490	19.900	20.270	20.270	12,139,655
2026-01-05	19.920	20.180	19.850	20.070	20.070	11,186,337
2025-12-31	20.400	20.720	20.040	20.040	20.040	12,271,240
2025-12-30	20.310	20.930	20.270	20.480	20.480	19,985,355
2025-12-29	21.000	21.620	20.290	20.730	20.730	32,245,209
2025-12-26	19.900	20.410	19.650	20.120	20.120	18,793,606
2025-12-25	19.800	20.140	19.600	20.000	20.000	17,253,769
2025-12-24	19.500	19.900	19.240	19.780	19.780	24,852,746
2025-12-23	18.070	19.940	18.000	19.940	19.940	17,956,997
2025-12-22	17.860	18.230	17.790	18.130	18.130	3,859,571
2025-12-19	17.700	18.010	17.700	17.840	17.840	3,167,900
2025-12-18	17.550	18.030	17.500	17.730	17.730	3,757,915
2025-12-17	17.310	17.680	17.180	17.670	17.670	4,328,000
2025-12-16	17.810	17.970	17.100	17.390	17.390	5,880,027
2025-12-15	18.050	18.190	17.780	17.980	17.980	3,098,700
2025-12-12	17.840	18.220	17.700	18.050	18.050	3,918,100
2025-12-11	18.250	18.480	17.840	17.840	17.840	4,782,700
2025-12-10	18.700	19.250	18.130	18.360	18.360	5,475,187
2025-12-09	18.780	19.170	18.690	19.000	19.000	4,289,734
2025-12-08	18.700	19.140	18.700	18.860	18.860	5,271,900
2025-12-05	18.260	18.670	18.080	18.660	18.660	4,146,800
2025-12-04	18.550	18.630	18.090	18.260	18.260	4,584,800
2025-12-03	18.970	19.040	18.460	18.550	18.550	4,460,714
2025-12-02	19.310	19.350	18.950	18.980	18.980	3,630,857
2025-12-01	19.020	19.440	18.950	19.230	19.230	4,256,096
2025-11-28	19.000	19.130	18.810	19.010	19.010	3,855,700
2025-11-27	19.170	19.350	18.910	19.090	19.090	4,091,687
2025-11-26	19.010	19.470	18.970	19.070	19.070	4,060,600
2025-11-25	18.900	19.460	18.710	19.180	19.180	5,528,900
2025-11-24	18.930	18.950	18.530	18.790	18.790	4,455,669
2025-11-21	19.440	19.630	18.650	18.700	18.700	6,755,600
2025-11-20	20.100	20.180	19.640	19.650	19.650	4,989,038
2025-11-19	20.250	20.500	19.760	20.030	20.030	4,831,750
2025-11-18	20.470	20.680	20.260	20.390	20.390	5,029,082
2025-11-17	20.900	21.580	20.510	20.740	20.740	8,787,641
2025-11-14	19.780	20.980	19.710	20.300	20.300	12,532,162
2025-11-13	19.640	20.100	19.550	19.980	19.980	4,408,750
2025-11-12	20.000	20.000	19.600	19.730	19.730	4,118,727
2025-11-11	20.220	20.450	19.980	20.070	20.070	4,774,477
2025-11-10	20.350	20.590	20.210	20.240	20.240	5,437,159
2025-11-07	20.650	21.250	20.330	20.700	20.700	6,987,238
2025-11-06	20.560	21.040	20.250	20.760	20.760	8,400,410
2025-11-05	19.910	20.620	19.820	20.350	20.350	6,967,800
2025-11-04	20.110	20.550	19.900	20.220	20.220	5,095,800
2025-11-03	20.000	20.250	19.860	20.210	20.210	3,854,400
2025-10-31	19.620	20.180	19.580	20.000	20.000	6,048,584
2025-10-30	20.180	20.200	19.600	19.620	19.620	6,335,638
2025-10-29	20.280	20.320	20.060	20.180	20.180	4,241,300
2025-10-28	20.350	20.620	20.230	20.430	20.430	4,411,300

← NewerPage 4 of 5 · 241 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.