Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.440	13.620	13.310	13.470	13.253	5,920,072
2024-07-26	13.020	13.530	12.900	13.440	13.223	9,126,859
2024-07-25	12.900	13.160	12.680	12.960	12.751	6,853,534
2024-07-24	13.300	13.510	12.850	12.900	12.692	10,544,113
2024-07-23	14.060	14.140	13.360	13.360	13.144	9,093,087
2024-07-22	13.620	14.030	13.610	13.780	13.558	7,006,881
2024-07-19	13.550	13.940	13.350	13.690	13.469	6,618,918
2024-07-18	13.670	13.730	13.180	13.620	13.400	7,849,818
2024-07-17	14.200	14.220	13.660	13.700	13.479	8,268,684
2024-07-16	14.000	14.320	13.920	14.260	14.030	5,421,073
2024-07-15	14.300	14.450	13.920	14.050	13.823	7,482,325
2024-07-12	14.730	14.730	14.300	14.400	14.168	7,615,932
2024-07-11	14.490	15.080	14.240	14.640	14.404	12,195,359
2024-07-10	13.900	14.490	13.830	14.130	13.902	11,542,552
2024-07-09	13.590	14.050	13.300	14.020	13.794	13,277,066
2024-07-08	14.350	14.450	13.520	13.640	13.420	15,459,034
2024-07-05	15.250	15.300	14.310	14.580	14.345	17,799,461
2024-07-04	15.000	15.950	14.950	15.580	15.329	20,726,562
2024-07-03	14.780	15.090	14.640	14.700	14.463	5,738,252
2024-07-02	15.250	15.250	14.530	14.700	14.463	6,895,078
2024-07-01	14.700	15.100	14.250	15.090	14.847	8,458,002
2024-06-28	14.580	14.890	14.510	14.700	14.463	6,253,412
2024-06-27	15.060	15.240	14.500	14.580	14.345	7,560,052
2024-06-26	14.900	15.240	14.670	15.240	14.994	7,260,584
2024-06-25	14.980	15.270	14.660	14.900	14.660	6,801,830
2024-06-24	15.580	15.730	14.780	14.840	14.601	8,013,231
2024-06-21	15.700	16.040	15.450	15.780	15.525	5,864,262
2024-06-20	16.610	16.650	15.700	15.730	15.476	11,470,060
2024-06-19	17.300	17.450	16.650	16.710	16.440	12,101,644
2024-06-18	16.750	17.540	16.640	17.440	17.159	15,067,385
2024-06-17	17.240	17.400	16.570	16.640	16.372	14,998,500
2024-06-14	17.800	17.950	16.880	17.400	17.119	16,625,805
2024-06-13	26.720	27.850	26.290	27.330	18.158	19,204,490
2024-06-12	26.310	27.250	26.100	27.000	17.939	13,187,224
2024-06-11	24.750	26.360	24.180	26.200	17.407	11,407,862
2024-06-07	26.640	26.830	25.130	25.400	16.876	12,669,490
2024-06-06	26.720	27.000	26.010	26.130	17.361	11,666,949
2024-06-05	26.590	27.530	26.450	26.800	17.806	11,047,197
2024-06-04	26.400	27.250	26.350	26.810	17.813	11,129,370
2024-06-03	26.000	27.300	26.000	26.740	17.766	18,533,364
2024-05-31	24.980	26.560	24.750	25.660	17.048	17,061,080
2024-05-30	24.290	25.160	24.010	24.680	16.397	8,657,445
2024-05-29	24.320	24.780	24.240	24.330	16.165	6,292,823
2024-05-28	24.600	24.750	24.240	24.310	16.152	5,551,455
2024-05-27	24.310	24.980	23.960	24.750	16.444	7,474,068
2024-05-24	25.300	25.480	24.100	24.150	16.045	10,441,855
2024-05-23	26.030	26.310	25.440	25.500	16.942	7,603,025
2024-05-22	25.480	27.150	25.480	26.310	17.480	17,687,666
2024-05-21	25.950	26.010	25.160	25.250	16.776	7,175,364
2024-05-20	25.720	26.270	25.500	26.080	17.328	10,221,937
2024-05-17	25.200	25.850	25.060	25.720	17.088	8,585,167
2024-05-16	24.900	26.120	24.800	25.460	16.916	10,403,778
2024-05-15	25.070	25.490	24.630	24.750	16.444	6,456,166
2024-05-14	25.960	26.590	25.060	25.180	16.730	9,970,119
2024-05-13	25.930	26.000	25.130	25.500	16.942	10,108,851
2024-05-10	27.120	27.220	26.200	26.310	17.480	7,575,498
2024-05-09	27.160	27.430	27.050	27.180	18.058	5,331,837
2024-05-08	27.950	28.090	26.980	27.120	18.018	9,195,587
2024-05-07	28.160	28.330	27.710	28.160	18.709	7,495,161
2024-05-06	28.390	28.720	28.070	28.220	18.749	9,697,892

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0300 CNY
2026-06-10	0.1400 CNY
2025-09-25	0.0300 CNY
2025-06-30	0.1400 CNY
2024-09-26	0.0300 CNY
2024-06-14	0.2000 CNY
2023-06-21	0.6000 CNY
2022-06-21	0.1800 CNY
2021-05-24	0.2500 CNY
2020-06-05	0.1700 CNY
2019-05-20	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.