Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	23.750	25.500	23.750	24.250	24.140	23,685,896
2025-04-25	23.010	24.200	22.550	23.410	23.303	20,803,850
2025-04-24	23.100	23.600	22.500	23.010	22.905	19,915,737
2025-04-23	23.550	24.800	23.310	23.480	23.373	24,027,800
2025-04-22	23.730	25.140	23.220	23.450	23.343	30,703,944
2025-04-21	22.380	23.010	22.200	22.850	22.746	17,356,032
2025-04-18	22.020	23.200	21.800	21.950	21.850	29,368,597
2025-04-17	20.310	22.340	20.310	22.340	22.238	18,226,210
2025-04-16	21.480	21.740	20.010	20.310	20.218	17,361,200
2025-04-15	21.000	21.380	20.290	20.520	20.427	18,614,500
2025-04-14	19.640	21.180	19.340	21.180	21.084	17,853,500
2025-04-11	18.340	19.640	18.340	19.250	19.162	12,566,550
2025-04-10	18.720	19.290	18.600	18.630	18.545	14,251,228
2025-04-09	17.200	18.410	16.250	18.190	18.107	16,578,128
2025-04-08	19.200	19.900	18.060	18.060	17.978	13,156,450
2025-04-07	20.080	21.280	20.070	20.070	19.979	5,066,700
2025-04-03	22.070	22.880	22.060	22.300	22.199	7,538,500
2025-04-02	22.400	22.650	22.240	22.300	22.199	5,465,700
2025-04-01	22.940	23.180	22.470	22.520	22.417	8,685,319
2025-03-31	21.870	22.520	21.300	22.480	22.378	9,883,450
2025-03-28	22.350	22.690	21.970	22.090	21.989	8,241,700
2025-03-27	22.830	23.970	22.560	22.570	22.467	13,929,600
2025-03-26	22.420	22.950	22.350	22.420	22.318	7,229,600
2025-03-25	23.580	23.660	22.350	22.510	22.408	9,933,050
2025-03-24	23.530	23.830	22.460	23.260	23.154	12,132,450
2025-03-21	25.250	25.380	23.500	23.540	23.433	16,923,990
2025-03-20	25.720	26.050	25.330	25.550	25.434	11,899,400
2025-03-19	27.060	27.300	25.730	25.970	25.852	16,366,450
2025-03-18	27.500	28.280	27.140	27.300	27.176	12,980,926
2025-03-17	27.300	27.720	26.820	27.290	27.166	9,681,261
2025-03-14	27.700	27.720	26.540	27.360	27.235	16,682,587
2025-03-13	27.550	27.900	26.870	27.870	27.743	24,345,687
2025-03-12	27.000	27.940	26.900	27.350	27.226	23,501,420
2025-03-11	26.020	26.370	25.080	26.370	26.250	16,551,400
2025-03-10	26.000	26.580	25.800	26.460	26.340	9,901,767
2025-03-07	26.860	27.070	25.860	26.030	25.912	18,383,278
2025-03-06	27.140	27.820	27.040	27.170	27.046	18,641,750
2025-03-05	26.290	27.880	25.900	27.380	27.255	17,632,228
2025-03-04	25.700	26.530	25.520	26.260	26.140	12,167,296
2025-03-03	26.160	27.110	25.490	25.920	25.802	18,667,050
2025-02-28	29.320	29.600	26.870	26.870	26.748	19,465,381
2025-02-27	30.160	30.550	28.880	29.850	29.714	20,456,166
2025-02-26	29.370	30.200	28.410	30.200	30.063	25,356,650
2025-02-25	28.810	31.160	28.700	29.380	29.246	30,043,239
2025-02-24	31.000	31.000	29.700	30.080	29.943	31,143,242
2025-02-21	29.020	31.160	28.590	31.160	31.018	41,630,925
2025-02-20	27.150	28.350	26.780	28.330	28.201	29,263,500
2025-02-19	26.760	27.480	26.110	27.250	27.126	23,231,512
2025-02-18	27.250	29.130	26.390	26.550	26.429	29,521,458
2025-02-17	26.900	28.500	26.100	27.450	27.325	31,538,453
2025-02-14	25.110	26.880	24.390	26.580	26.459	32,483,341
2025-02-13	25.600	25.960	24.950	25.360	25.245	17,980,400
2025-02-12	25.520	26.350	25.300	25.730	25.613	24,266,353
2025-02-11	27.000	27.190	25.750	25.910	25.792	26,629,432
2025-02-10	28.200	28.670	27.100	27.440	27.315	25,159,654
2025-02-07	27.500	28.400	26.600	27.380	27.255	31,414,087
2025-02-06	26.720	28.680	26.210	27.310	27.186	41,321,643
2025-02-05	25.610	26.720	25.220	26.720	26.598	33,012,892
2025-01-27	25.300	25.610	23.900	24.290	24.179	18,413,250
2025-01-24	24.200	25.490	24.200	24.940	24.826	19,278,335

← NewerPage 7 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.