Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	25.530	26.490	24.060	24.400	24.289	26,354,212
2025-01-22	24.710	26.630	24.280	25.380	25.264	25,752,326
2025-01-21	24.220	25.670	23.810	24.940	24.826	23,195,200
2025-01-20	24.440	24.830	23.930	24.280	24.169	22,020,650
2025-01-17	25.040	25.540	24.330	24.580	24.468	32,376,382
2025-01-16	23.860	25.190	23.280	25.190	25.075	43,778,121
2025-01-15	23.500	24.000	22.850	22.900	22.796	25,294,543
2025-01-14	23.000	25.000	22.600	23.870	23.761	42,843,532
2025-01-13	20.200	23.460	20.110	22.950	22.846	48,149,678
2025-01-10	20.500	22.410	20.300	21.330	21.233	37,270,350
2025-01-09	20.550	21.180	20.000	20.370	20.277	18,028,250
2025-01-08	20.680	20.980	19.110	20.340	20.247	24,680,300
2025-01-07	20.220	21.480	19.590	21.230	21.133	22,918,041
2025-01-06	19.640	20.480	18.910	19.910	19.819	15,206,404
2025-01-03	20.780	21.070	19.490	19.660	19.571	16,287,850
2025-01-02	20.810	21.550	20.260	20.600	20.506	17,394,200
2024-12-31	23.510	23.580	21.320	21.320	21.223	24,358,250
2024-12-30	23.360	24.480	23.000	23.690	23.582	22,293,759
2024-12-27	23.720	23.930	22.920	23.170	23.065	24,180,909
2024-12-26	22.010	25.290	22.010	23.930	23.821	47,503,674
2024-12-25	21.010	23.080	20.350	23.080	22.975	24,219,349
2024-12-24	21.000	21.450	20.450	20.980	20.885	13,543,823
2024-12-23	21.500	22.130	20.800	21.070	20.974	20,265,996
2024-12-20	20.510	22.080	20.370	21.210	21.113	17,206,275
2024-12-19	19.300	20.950	19.280	20.530	20.437	15,432,950
2024-12-18	19.550	20.140	18.580	19.700	19.610	8,881,086
2024-12-17	20.130	20.220	19.300	19.360	19.272	10,048,660
2024-12-16	20.500	21.600	20.140	20.140	20.048	14,011,321
2024-12-13	20.990	21.110	20.200	20.600	20.506	12,080,300
2024-12-12	21.550	21.780	20.720	21.100	21.004	19,415,125
2024-12-11	19.890	22.140	19.350	21.670	21.571	33,237,360
2024-12-10	20.800	21.180	20.040	20.130	20.038	17,668,464
2024-12-09	19.950	20.200	19.190	20.010	19.919	15,891,100
2024-12-06	19.330	20.600	19.330	20.150	20.058	16,231,300
2024-12-05	19.390	19.750	19.180	19.540	19.451	7,814,365
2024-12-04	19.330	20.250	19.060	19.300	19.212	10,771,500
2024-12-03	19.300	19.960	19.130	19.520	19.431	10,990,300
2024-12-02	19.410	20.230	19.220	19.360	19.272	13,406,283
2024-11-29	18.420	19.870	18.410	19.410	19.322	18,101,750
2024-11-28	17.930	19.870	17.900	18.860	18.774	19,227,962
2024-11-27	17.640	18.450	16.950	18.060	17.978	10,115,833
2024-11-26	17.820	18.250	17.500	17.620	17.540	9,189,541
2024-11-25	18.510	18.510	17.170	18.200	18.117	16,430,441
2024-11-22	19.550	20.230	18.510	18.550	18.466	26,343,700
2024-11-21	17.670	19.440	17.320	19.440	19.352	15,557,650
2024-11-20	17.720	17.800	17.290	17.670	17.590	7,532,067
2024-11-19	17.140	17.780	16.810	17.700	17.619	9,979,539
2024-11-18	17.910	17.980	16.600	17.000	16.923	10,025,600
2024-11-15	18.490	18.680	17.750	17.880	17.799	10,601,200
2024-11-14	19.370	20.250	18.490	18.560	18.476	12,666,800
2024-11-13	19.650	19.740	19.000	19.490	19.401	10,786,227
2024-11-12	20.580	20.630	19.520	19.830	19.740	19,980,027
2024-11-11	19.700	21.670	19.500	20.830	20.735	28,312,050
2024-11-08	19.590	20.560	19.400	19.700	19.610	17,248,644
2024-11-07	19.270	19.600	18.860	19.320	19.232	14,753,780
2024-11-06	19.000	20.110	18.660	19.410	19.322	30,089,203
2024-11-05	17.810	19.800	17.750	19.320	19.232	38,933,986
2024-11-04	17.240	18.000	17.000	18.000	17.918	12,848,550
2024-11-01	18.080	18.080	17.000	17.400	17.321	15,495,417
2024-10-31	18.370	19.050	18.130	18.250	18.167	21,246,300

← NewerPage 8 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.