Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.450	20.720	20.240	20.410	20.410	5,537,322
2025-10-24	20.060	20.350	20.000	20.240	20.240	5,131,777
2025-10-23	20.010	20.190	19.610	20.190	20.190	4,118,200
2025-10-22	20.090	20.250	19.920	20.100	20.100	4,442,867
2025-10-21	19.960	20.380	19.650	20.200	20.200	6,309,300
2025-10-20	19.760	20.170	19.660	19.950	19.950	8,466,755
2025-10-17	20.650	20.890	19.360	19.370	19.370	14,601,044
2025-10-16	21.770	22.140	21.100	21.100	21.100	8,375,412
2025-10-15	21.380	21.510	20.970	21.440	21.440	6,688,701
2025-10-14	21.970	22.280	21.100	21.450	21.450	8,200,309
2025-10-13	21.250	21.990	20.790	21.880	21.880	9,135,619
2025-10-10	23.010	23.430	22.210	22.400	22.400	12,521,400
2025-10-09	23.600	23.780	23.030	23.200	23.200	12,394,975
2025-09-30	24.100	24.850	23.460	23.600	23.600	18,107,221
2025-09-29	23.000	23.390	22.840	23.180	23.180	7,683,724
2025-09-26	23.900	24.160	23.000	23.000	23.000	10,304,400
2025-09-25	24.020	24.500	23.810	24.080	24.080	11,026,073
2025-09-24	24.300	24.400	23.680	24.020	24.020	12,937,746
2025-09-23	24.910	25.110	23.860	24.410	24.410	14,487,793
2025-09-22	25.270	25.460	24.680	24.980	24.980	17,078,939
2025-09-19	25.650	26.300	24.710	25.250	25.250	35,666,202
2025-09-18	23.740	26.110	23.730	25.160	25.160	46,495,003
2025-09-17	23.690	24.080	23.510	23.740	23.740	8,958,670
2025-09-16	23.250	24.040	23.050	23.830	23.830	10,097,600
2025-09-15	23.490	23.490	22.820	23.370	23.370	7,700,701
2025-09-12	23.600	23.800	23.210	23.290	23.290	10,940,072
2025-09-11	21.920	23.750	21.800	23.580	23.580	18,265,883
2025-09-10	22.160	22.380	21.890	21.920	21.920	7,330,705
2025-09-09	22.650	22.650	21.950	22.470	22.470	7,751,800
2025-09-08	22.980	23.070	22.590	22.720	22.720	6,910,121
2025-09-05	22.110	22.980	22.050	22.980	22.980	9,532,508
2025-09-04	23.110	23.600	21.630	22.110	22.110	13,071,800
2025-09-03	23.580	23.700	22.930	23.020	23.020	8,827,526
2025-09-02	24.390	24.550	23.060	23.800	23.800	15,134,611
2025-09-01	24.750	25.190	24.090	24.390	24.390	15,454,472
2025-08-29	25.610	25.830	24.270	24.560	24.560	19,966,761
2025-08-28	24.930	25.870	24.400	25.840	25.840	22,605,866
2025-08-27	25.360	26.600	24.910	24.920	24.920	30,985,090
2025-08-26	27.000	27.460	25.820	26.000	26.000	28,077,186
2025-08-25	27.030	27.390	25.980	26.560	26.560	33,324,621
2025-08-22	26.600	27.200	25.810	26.270	26.270	36,778,578
2025-08-21	25.570	26.590	24.900	25.910	25.910	29,935,335
2025-08-20	25.010	25.670	24.720	25.580	25.580	16,680,076
2025-08-19	25.030	25.950	24.880	25.340	25.340	20,764,852
2025-08-18	24.850	25.980	24.630	25.070	25.070	24,604,667
2025-08-15	23.730	24.590	23.640	24.440	24.440	17,854,601
2025-08-14	24.440	24.860	23.880	23.900	23.900	17,784,007
2025-08-13	24.470	24.650	24.010	24.440	24.440	15,304,477
2025-08-12	23.750	24.680	23.570	24.470	24.470	18,491,534
2025-08-11	23.240	24.380	23.240	23.980	23.980	14,762,350
2025-08-08	23.660	23.890	23.000	23.210	23.210	13,231,703
2025-08-07	23.800	24.190	23.630	23.820	23.820	12,948,297
2025-08-06	23.410	24.400	23.260	24.000	24.000	19,989,506
2025-08-05	23.450	23.950	23.020	23.530	23.530	17,330,319
2025-08-04	22.520	24.240	22.520	23.880	23.880	20,672,940
2025-08-01	23.180	23.680	22.750	22.950	22.950	17,145,505
2025-07-31	22.280	23.750	22.280	23.350	23.350	27,637,683
2025-07-30	22.560	23.070	22.300	22.410	22.410	15,115,800
2025-07-29	22.560	22.750	22.180	22.690	22.690	16,173,300
2025-07-28	23.000	23.300	22.350	22.640	22.640	35,013,073

← NewerPage 5 of 21 · 1,219 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.