Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.350	23.610	21.900	23.210	15.421	14,653,401
2024-01-24	24.110	24.290	22.780	23.640	15.706	9,164,274
2024-01-23	23.910	24.300	23.320	24.040	15.972	6,707,812
2024-01-22	25.470	25.470	23.540	23.760	15.786	8,868,529
2024-01-19	25.570	26.120	25.280	25.380	16.862	5,947,252
2024-01-18	25.490	25.950	24.900	25.600	17.009	7,265,560
2024-01-17	26.680	26.790	25.630	25.850	17.175	5,689,931
2024-01-16	26.750	27.190	26.190	26.600	17.673	7,226,612
2024-01-15	26.710	27.300	26.400	26.590	17.666	7,568,668
2024-01-12	26.950	27.320	26.650	26.850	17.839	5,403,722
2024-01-11	26.920	27.160	26.470	26.990	17.932	8,737,646
2024-01-10	27.490	27.550	26.570	27.010	17.945	8,376,699
2024-01-09	27.380	28.480	27.370	27.770	18.450	6,823,299
2024-01-08	27.980	27.990	27.280	27.280	18.125	5,293,290
2024-01-05	28.120	28.810	27.780	27.900	18.537	5,932,254
2024-01-04	28.800	29.600	28.230	28.410	18.876	8,478,226
2024-01-03	29.360	29.680	28.680	29.200	19.400	10,654,821
2024-01-02	30.300	30.740	29.300	29.480	19.586	7,289,785
2023-12-29	29.360	30.580	29.250	30.280	20.118	8,458,488
2023-12-28	29.650	29.660	28.770	29.450	19.567	9,428,677
2023-12-27	29.190	29.950	29.190	29.500	19.600	8,043,688
2023-12-26	30.930	31.150	29.040	29.450	19.567	12,940,509
2023-12-25	31.020	31.440	29.830	31.160	20.703	10,308,408
2023-12-22	30.860	32.290	30.560	30.820	20.477	12,123,382
2023-12-21	30.480	31.500	29.900	30.680	20.384	8,454,999
2023-12-20	31.610	31.680	30.630	30.780	20.450	8,818,869
2023-12-19	32.530	32.600	31.000	31.620	21.008	11,965,037
2023-12-18	32.010	33.580	31.800	32.530	21.613	11,802,394
2023-12-15	32.970	33.400	31.930	32.050	21.294	10,331,667
2023-12-14	35.140	35.560	32.760	33.210	22.065	14,842,688
2023-12-13	33.140	36.900	32.400	34.500	22.922	21,733,939
2023-12-12	34.000	34.080	32.600	33.220	22.071	8,269,264
2023-12-11	32.620	34.410	31.900	34.320	22.802	12,644,097
2023-12-08	32.800	33.080	32.020	33.060	21.965	7,482,779
2023-12-07	31.930	33.200	31.630	32.660	21.699	8,024,033
2023-12-06	32.400	33.560	32.070	32.190	21.387	9,996,883
2023-12-05	32.800	33.130	31.880	32.450	21.560	9,292,458
2023-12-04	32.630	33.390	32.530	33.050	21.958	10,285,260
2023-12-01	33.660	34.560	32.500	33.050	21.958	13,501,319
2023-11-30	34.880	35.780	32.750	34.110	22.663	18,577,539
2023-11-29	33.120	34.910	33.110	34.330	22.809	18,748,613
2023-11-28	32.630	33.800	32.060	33.120	22.005	14,228,085
2023-11-27	32.260	33.200	31.500	32.690	21.719	12,551,456
2023-11-24	33.330	33.510	31.880	32.260	21.433	15,573,166
2023-11-23	33.330	34.200	32.620	32.920	21.872	17,460,360
2023-11-22	34.190	34.950	33.090	33.230	22.078	16,175,640
2023-11-21	36.710	38.500	33.700	34.190	22.716	25,263,716
2023-11-20	34.460	37.550	33.500	37.450	24.882	24,593,399
2023-11-17	33.500	34.430	33.000	34.200	22.722	15,786,765
2023-11-16	35.700	36.870	33.450	34.250	22.756	22,432,598
2023-11-15	34.400	37.590	33.280	36.060	23.958	23,941,090
2023-11-14	33.120	35.360	32.250	35.000	23.254	22,400,590
2023-11-13	33.170	36.700	32.340	32.900	21.859	28,655,819
2023-11-10	30.200	33.880	29.400	32.900	21.859	25,905,640
2023-11-09	29.650	31.660	29.090	30.630	20.350	22,389,029
2023-11-08	29.610	30.080	29.060	29.420	19.547	15,427,871
2023-11-07	30.510	30.800	29.400	29.660	19.706	20,739,689
2023-11-06	26.700	31.250	26.700	30.490	20.257	27,948,538
2023-11-03	25.200	26.850	24.750	26.590	17.666	21,800,796
2023-11-02	25.090	25.210	24.240	24.500	16.278	9,735,279

← NewerPage 12 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.