Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	28.200	28.600	27.670	27.700	18.404	10,145,056
2024-04-29	28.930	29.500	28.000	28.350	18.836	18,373,280
2024-04-26	26.950	28.460	26.950	28.320	18.816	17,654,112
2024-04-25	27.150	27.570	26.960	27.110	18.012	10,683,657
2024-04-24	26.930	27.740	26.600	27.320	18.151	20,239,696
2024-04-23	24.700	27.550	24.600	26.680	17.726	22,112,535
2024-04-22	24.990	24.990	23.690	24.420	16.225	9,702,294
2024-04-19	24.420	25.020	24.020	25.000	16.610	11,682,167
2024-04-18	23.610	25.750	23.000	24.900	16.544	16,648,605
2024-04-17	23.000	23.850	23.000	23.680	15.733	11,155,343
2024-04-16	23.990	24.000	22.320	22.460	14.922	12,303,289
2024-04-15	24.750	24.990	23.550	24.000	15.946	9,175,018
2024-04-12	24.700	25.030	24.340	24.590	16.338	6,398,880
2024-04-11	24.900	25.450	24.550	24.610	16.351	7,892,871
2024-04-10	25.850	26.160	24.900	25.030	16.630	10,152,968
2024-04-09	24.560	26.120	24.320	26.010	17.281	13,338,559
2024-04-08	24.970	25.340	24.560	24.560	16.318	6,540,185
2024-04-03	25.580	25.690	24.560	25.190	16.736	10,538,721
2024-04-02	27.000	27.120	25.500	25.750	17.108	13,448,222
2024-04-01	26.700	27.290	26.690	26.950	17.905	10,619,476
2024-03-29	27.020	27.120	26.180	26.700	17.739	6,526,860
2024-03-28	25.950	27.760	25.820	27.140	18.032	14,483,276
2024-03-27	27.490	27.690	26.000	26.070	17.321	13,282,790
2024-03-26	27.940	28.250	27.150	27.610	18.344	12,979,930
2024-03-25	28.820	29.710	28.000	28.000	18.603	15,609,681
2024-03-22	29.090	29.750	28.420	28.920	19.214	18,124,218
2024-03-21	29.320	29.440	28.610	28.870	19.181	12,099,864
2024-03-20	29.000	29.520	28.700	29.170	19.380	12,920,570
2024-03-19	30.130	30.130	28.880	29.170	19.380	20,138,147
2024-03-18	30.660	30.850	29.480	30.320	20.145	21,281,351
2024-03-15	30.050	31.150	29.710	30.690	20.390	18,099,317
2024-03-14	31.950	33.850	29.690	30.060	19.972	21,458,078
2024-03-13	30.600	32.230	30.240	31.760	21.101	16,484,094
2024-03-12	29.980	31.940	29.230	31.060	20.636	23,412,767
2024-03-11	28.050	29.780	28.010	29.470	19.580	12,832,085
2024-03-08	27.900	28.940	27.610	28.660	19.042	11,571,856
2024-03-07	30.220	30.800	28.100	28.100	18.670	17,980,604
2024-03-06	28.000	30.340	27.960	29.690	19.726	17,043,449
2024-03-05	29.990	30.550	28.000	28.680	19.055	16,375,286
2024-03-04	29.000	31.460	28.200	30.620	20.344	18,542,374
2024-03-01	28.810	29.820	28.100	29.410	19.540	18,711,941
2024-02-29	26.500	29.370	26.230	28.950	19.234	20,864,722
2024-02-28	30.000	30.880	26.400	27.090	17.999	29,481,354
2024-02-27	27.920	30.910	27.460	30.910	20.537	23,209,453
2024-02-26	29.000	30.380	27.580	28.200	18.736	23,586,386
2024-02-23	24.350	27.480	24.110	27.300	18.138	20,257,321
2024-02-22	22.750	24.660	22.530	24.350	16.178	13,449,172
2024-02-21	22.510	24.580	22.090	22.900	15.215	22,553,385
2024-02-20	21.000	23.250	20.630	23.010	15.288	18,370,002
2024-02-19	20.250	22.040	19.970	21.230	14.105	19,537,589
2024-02-08	19.100	21.210	15.040	20.260	13.461	26,596,198
2024-02-07	19.440	20.700	18.440	18.790	12.484	17,373,574
2024-02-06	18.000	20.100	17.210	19.170	12.737	15,087,744
2024-02-05	19.000	19.660	17.530	18.200	12.092	14,312,156
2024-02-02	20.960	20.970	19.110	19.700	13.089	9,087,882
2024-02-01	20.470	21.360	20.420	20.810	13.826	8,310,542
2024-01-31	22.150	22.500	20.780	20.780	13.806	8,843,384
2024-01-30	21.870	23.200	21.630	21.970	14.597	9,059,324
2024-01-29	22.470	22.850	21.950	22.070	14.663	8,372,385
2024-01-26	23.030	23.220	22.080	22.250	14.783	11,873,598

← NewerPage 11 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.