Bichamp Cutting Technology Hunan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	18.370	19.050	18.130	18.250	18.167	21,246,300
2024-10-30	17.880	19.210	17.750	18.380	18.296	20,387,000
2024-10-29	18.530	18.970	17.610	17.980	17.898	19,212,778
2024-10-28	17.880	19.420	17.880	18.520	18.436	23,563,854
2024-10-25	17.600	18.440	17.540	17.870	17.789	16,502,548
2024-10-24	17.680	18.250	17.200	17.630	17.550	16,321,200
2024-10-23	17.640	18.470	17.520	17.840	17.759	22,556,323
2024-10-22	18.060	18.280	17.280	17.860	17.779	29,243,188
2024-10-21	18.510	20.430	18.510	18.820	18.734	49,067,363
2024-10-18	19.500	19.880	18.150	18.600	18.515	54,031,890
2024-10-17	17.300	18.800	17.190	18.800	18.714	44,875,813
2024-10-16	16.790	17.290	16.500	17.090	17.012	26,108,870
2024-10-15	16.120	18.150	16.100	16.980	16.903	50,103,307
2024-10-14	14.940	16.500	14.420	16.500	16.425	26,842,254
2024-10-11	15.160	15.790	14.590	15.100	15.031	17,673,985
2024-10-10	15.110	15.680	14.630	15.100	15.031	14,151,275
2024-10-09	15.880	16.150	14.820	14.820	14.753	20,008,161
2024-10-08	16.700	17.070	15.170	16.250	16.176	29,934,965
2024-09-30	15.010	15.580	14.370	15.520	15.449	21,189,062
2024-09-27	13.330	14.360	13.150	14.180	14.115	19,741,750
2024-09-26	12.640	13.130	12.450	13.070	13.011	12,278,311
2024-09-25	12.360	13.070	12.360	12.720	12.662	15,545,361
2024-09-24	12.150	12.440	11.790	12.360	12.304	13,541,685
2024-09-23	11.460	12.610	11.210	12.200	12.144	15,792,153
2024-09-20	11.800	11.920	11.350	11.460	11.408	9,130,353
2024-09-19	11.900	12.100	11.650	11.770	11.716	8,732,200
2024-09-18	11.580	11.910	11.310	11.870	11.816	11,148,413
2024-09-13	12.900	12.980	11.860	11.860	11.806	19,104,985
2024-09-12	13.150	13.570	13.150	13.180	13.120	10,022,849
2024-09-11	13.400	13.850	13.100	13.110	13.050	10,729,801
2024-09-10	13.600	13.740	13.320	13.670	13.608	14,079,918
2024-09-09	13.160	13.960	13.080	13.840	13.777	19,302,300
2024-09-06	13.070	13.570	12.810	13.540	13.478	18,777,535
2024-09-05	13.370	13.370	12.810	13.070	13.011	14,562,642
2024-09-04	13.750	13.800	13.250	13.300	13.239	19,503,730
2024-09-03	13.790	14.290	13.700	14.120	14.056	30,331,692
2024-09-02	13.650	13.960	13.420	13.650	13.588	27,122,860
2024-08-30	14.480	14.890	13.650	14.340	14.275	47,117,644
2024-08-29	12.710	13.540	12.580	13.540	13.478	19,623,150
2024-08-28	11.700	12.760	11.610	12.310	12.254	12,114,548
2024-08-27	12.280	12.540	11.770	11.830	11.776	10,187,800
2024-08-26	12.400	12.900	12.140	12.510	12.453	13,267,097
2024-08-23	11.900	12.430	11.480	12.140	12.085	9,310,997
2024-08-22	12.510	12.680	12.020	12.060	12.005	8,888,300
2024-08-21	12.230	12.570	12.200	12.420	12.363	10,314,711
2024-08-20	12.670	12.770	12.160	12.310	12.254	10,044,444
2024-08-19	12.800	13.070	12.520	12.750	12.692	17,728,300
2024-08-16	12.800	13.680	12.700	13.100	13.040	27,915,480
2024-08-15	11.290	12.490	11.080	12.490	12.433	14,449,101
2024-08-14	11.610	12.120	11.350	11.350	11.298	8,959,500
2024-08-13	11.110	11.260	10.900	11.250	11.199	3,369,700
2024-08-12	11.350	11.350	11.000	11.190	11.139	4,894,383
2024-08-09	11.500	11.640	11.280	11.410	11.358	4,339,304
2024-08-08	11.650	11.740	11.240	11.450	11.398	5,401,851
2024-08-07	11.760	11.960	11.680	11.760	11.706	5,506,000
2024-08-06	11.840	12.350	11.760	11.840	11.786	10,817,040
2024-08-05	13.190	13.490	11.820	11.920	11.866	10,972,853
2024-08-02	12.450	12.920	12.320	12.460	12.403	6,278,600
2024-08-01	12.480	12.670	12.380	12.510	12.453	4,376,200
2024-07-31	11.970	12.480	11.770	12.450	12.393	5,805,000

← NewerPage 9 of 21 · 1,220 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.