Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.580	22.610	20.550	22.610	22.610	27,776,411
2025-07-24	20.450	20.600	20.400	20.550	20.550	5,166,848
2025-07-23	20.380	20.790	20.260	20.580	20.580	7,971,539
2025-07-22	20.750	20.770	20.350	20.430	20.430	7,870,350
2025-07-21	21.200	21.200	20.740	20.880	20.880	8,101,700
2025-07-18	20.920	21.160	20.640	21.050	21.050	8,855,150
2025-07-17	20.500	21.080	20.270	20.930	20.930	9,672,650
2025-07-16	20.340	21.200	20.260	20.560	20.560	11,962,850
2025-07-15	20.290	20.620	20.020	20.310	20.310	7,791,500
2025-07-14	20.200	20.590	20.000	20.290	20.290	5,521,200
2025-07-11	20.030	20.400	19.620	20.250	20.250	8,924,071
2025-07-10	20.560	20.880	20.000	20.120	20.120	9,844,300
2025-07-09	20.500	21.450	20.400	20.560	20.560	15,589,450
2025-07-08	20.250	20.640	19.850	20.360	20.360	8,628,350
2025-07-07	19.990	20.450	19.600	19.950	19.950	9,507,698
2025-07-04	20.770	20.770	20.000	20.000	20.000	14,756,001
2025-07-03	21.430	21.990	21.240	21.500	21.500	5,659,668
2025-07-02	21.900	22.100	21.430	21.530	21.530	6,023,649
2025-07-01	22.190	22.280	21.820	22.060	22.060	6,178,250
2025-06-30	22.150	22.450	22.050	22.190	22.190	6,790,694
2025-06-27	21.940	22.500	21.700	22.160	22.160	8,993,562
2025-06-26	22.100	22.610	21.900	21.960	21.860	8,767,504
2025-06-25	21.890	22.550	21.690	22.200	22.099	9,774,250
2025-06-24	21.260	21.840	21.250	21.780	21.681	8,694,700
2025-06-23	20.460	21.790	20.460	21.430	21.332	9,535,168
2025-06-20	21.500	21.800	20.860	20.950	20.855	8,937,250
2025-06-19	21.000	21.880	20.820	20.970	20.875	9,771,183
2025-06-18	20.930	21.120	20.600	21.120	21.024	5,897,250
2025-06-17	20.820	21.190	20.610	21.050	20.954	5,133,271
2025-06-16	20.250	21.050	20.170	20.820	20.725	6,464,384
2025-06-13	20.590	20.900	20.270	20.400	20.307	5,972,614
2025-06-12	20.950	21.000	20.550	20.690	20.596	6,317,700
2025-06-11	21.000	21.250	20.580	20.760	20.666	13,395,426
2025-06-10	22.290	22.430	21.500	21.860	21.761	6,861,666
2025-06-09	22.190	22.570	22.190	22.280	22.179	5,246,802
2025-06-06	22.250	22.560	22.100	22.270	22.169	7,088,261
2025-06-05	21.440	22.590	21.350	22.330	22.228	12,334,552
2025-06-04	21.210	21.720	21.210	21.470	21.372	6,782,100
2025-06-03	21.000	21.370	20.960	21.150	21.054	5,800,120
2025-05-30	22.210	22.340	21.260	21.300	21.203	9,492,800
2025-05-29	22.210	23.150	22.020	22.350	22.248	10,438,659
2025-05-28	22.670	22.950	22.080	22.210	22.109	10,181,476
2025-05-27	23.350	23.500	22.650	22.970	22.865	7,715,450
2025-05-26	23.200	23.790	23.080	23.400	23.293	7,834,010
2025-05-23	23.880	23.880	22.910	23.000	22.895	11,144,850
2025-05-22	24.360	24.800	23.720	23.780	23.672	11,152,954
2025-05-21	24.850	25.370	24.500	24.600	24.488	10,492,300
2025-05-20	25.210	26.120	24.800	25.100	24.986	14,852,550
2025-05-19	24.700	25.560	24.300	25.350	25.235	16,063,250
2025-05-16	23.960	25.700	23.710	24.730	24.617	20,103,459
2025-05-15	24.940	25.200	24.000	24.010	23.901	23,320,519
2025-05-14	28.100	28.170	25.080	25.910	25.792	40,061,610
2025-05-13	24.260	26.680	24.100	25.630	25.513	38,716,815
2025-05-12	23.980	24.300	23.720	24.250	24.140	9,295,553
2025-05-09	24.300	24.490	23.750	23.940	23.831	13,728,053
2025-05-08	24.580	25.030	24.470	24.500	24.388	13,255,250
2025-05-07	25.800	25.880	24.460	24.870	24.757	18,892,200
2025-05-06	25.100	25.730	24.600	25.430	25.314	19,219,150
2025-04-30	24.340	25.240	24.100	24.870	24.757	18,835,700
2025-04-29	24.170	25.000	23.900	24.340	24.229	18,709,650

← NewerPage 6 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.