Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.200	25.440	24.830	24.900	16.544	7,961,181
2023-10-31	25.610	26.260	24.770	25.230	16.763	8,791,776
2023-10-30	25.050	25.900	24.480	25.680	17.062	12,489,944
2023-10-27	25.480	25.790	24.850	24.940	16.570	12,225,519
2023-10-26	23.700	25.600	23.670	25.380	16.862	14,729,817
2023-10-25	23.910	24.650	23.500	23.810	15.819	12,478,684
2023-10-24	21.890	23.570	21.810	23.400	15.547	15,140,672
2023-10-23	23.640	23.800	21.400	21.690	14.411	19,439,185
2023-10-20	23.800	24.470	23.580	23.800	15.813	7,902,208
2023-10-19	25.010	25.010	23.800	23.990	15.939	10,178,900
2023-10-18	25.050	25.850	24.550	25.000	16.610	10,356,801
2023-10-17	26.800	26.800	24.190	24.840	16.504	16,718,308
2023-10-16	26.800	27.960	25.710	26.860	17.846	15,574,945
2023-10-13	25.490	26.700	25.280	26.300	17.474	16,152,204
2023-10-12	25.400	25.630	24.910	25.550	16.975	8,857,271
2023-10-11	25.620	26.120	24.590	25.400	16.876	14,062,155
2023-10-10	26.010	26.230	25.170	25.740	17.102	16,769,514
2023-10-09	24.070	26.820	23.990	26.340	17.500	25,113,873
2023-09-28	24.500	24.900	23.500	23.710	15.753	14,104,702
2023-09-27	25.500	25.500	24.300	24.760	16.450	15,393,603
2023-09-26	23.620	25.660	23.620	25.130	16.696	20,994,657
2023-09-25	23.460	25.130	23.460	24.050	15.979	17,697,607
2023-09-22	23.080	23.380	22.680	22.900	15.215	8,451,662
2023-09-21	23.750	23.890	22.700	22.890	15.208	6,779,635
2023-09-20	23.400	24.580	23.200	23.720	15.760	8,631,906
2023-09-19	24.330	24.400	23.400	23.590	15.673	6,714,592
2023-09-18	23.260	24.630	23.030	24.190	16.072	10,932,538
2023-09-15	23.610	23.880	23.010	23.330	15.500	5,173,416
2023-09-14	24.260	24.380	23.200	23.540	15.640	6,035,771
2023-09-13	24.610	24.790	23.550	23.900	15.879	6,836,627
2023-09-12	25.000	25.250	24.500	24.700	16.411	7,121,415
2023-09-11	24.380	25.000	23.700	24.680	16.397	12,665,918
2023-09-08	23.780	25.300	23.500	24.580	16.331	12,394,778
2023-09-07	24.150	24.440	23.600	23.800	15.813	4,531,366
2023-09-06	24.220	24.770	24.070	24.330	16.165	6,204,852
2023-09-05	24.750	25.050	24.250	24.580	16.331	7,910,077
2023-09-04	25.000	25.190	24.380	24.980	16.597	10,246,608
2023-09-01	23.840	24.870	23.410	24.740	16.437	14,376,541
2023-08-31	24.130	24.660	23.500	23.800	15.813	10,252,304
2023-08-30	23.790	24.580	23.390	24.410	16.218	20,570,550
2023-08-29	20.570	23.920	20.510	23.320	15.494	22,598,565
2023-08-28	21.850	22.080	20.470	20.670	13.733	7,659,629
2023-08-25	21.330	21.330	20.180	20.390	13.547	5,422,772
2023-08-24	21.090	21.450	20.600	21.260	14.125	5,178,408
2023-08-23	21.600	21.860	20.820	20.920	13.899	7,988,174
2023-08-22	21.800	22.060	21.260	22.000	14.617	5,805,437
2023-08-21	21.870	22.380	21.510	21.780	14.471	4,540,095
2023-08-18	22.580	22.690	21.890	21.950	14.584	6,042,558
2023-08-17	21.400	23.380	21.000	22.580	15.002	13,325,098
2023-08-16	22.480	22.480	21.350	21.400	14.218	8,357,542
2023-08-15	23.300	23.300	22.220	22.370	14.863	6,590,808
2023-08-14	22.450	23.500	22.450	22.960	15.255	7,586,196
2023-08-11	23.560	23.850	22.750	22.760	15.122	7,466,231
2023-08-10	23.540	23.770	23.150	23.420	15.560	7,065,322
2023-08-09	23.260	23.660	22.880	23.540	15.640	9,234,025
2023-08-08	23.780	24.180	22.740	23.370	15.527	15,098,852
2023-08-07	23.360	24.880	23.220	24.000	15.946	21,313,812
2023-08-04	22.860	23.800	22.200	23.350	15.514	13,665,453
2023-08-03	23.020	23.320	22.680	22.850	15.181	9,360,571
2023-08-02	22.340	23.680	22.010	23.210	15.421	14,232,322

← NewerPage 13 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.