Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.290	22.600	21.960	22.360	14.856	6,617,391
2023-07-31	22.240	22.550	21.800	22.350	14.849	8,395,425
2023-07-28	21.500	22.490	21.360	22.180	14.736	8,945,121
2023-07-27	21.940	22.880	21.550	21.700	14.417	10,964,583
2023-07-26	22.270	22.530	21.790	21.860	14.524	8,804,188
2023-07-25	21.900	22.550	21.520	22.250	14.783	14,325,643
2023-07-24	21.930	22.290	21.400	21.900	14.550	11,187,305
2023-07-21	22.700	22.830	21.800	21.940	14.577	15,266,066
2023-07-20	23.530	24.220	22.750	22.790	15.142	14,443,881
2023-07-19	23.800	23.800	22.580	23.510	15.620	14,299,361
2023-07-18	22.450	24.350	22.220	23.620	15.693	23,066,256
2023-07-17	23.020	23.020	22.280	22.480	14.936	8,959,955
2023-07-14	22.470	23.770	22.010	23.020	15.294	14,922,171
2023-07-13	22.500	22.840	22.110	22.750	15.115	9,132,126
2023-07-12	23.500	23.890	22.700	22.850	15.181	15,496,482
2023-07-11	22.340	24.110	22.150	23.790	15.806	24,657,089
2023-07-10	22.430	22.990	21.990	22.090	14.677	12,830,139
2023-07-07	22.900	23.300	22.400	22.660	15.055	12,867,474
2023-07-06	23.210	23.950	22.990	23.150	15.381	11,872,584
2023-07-05	23.690	24.200	23.350	23.360	15.520	14,540,465
2023-07-04	23.320	24.880	22.910	24.070	15.992	21,050,148
2023-07-03	24.440	24.660	23.040	23.520	15.627	19,772,033
2023-06-30	25.300	26.010	24.060	24.290	16.138	25,333,306
2023-06-29	25.600	26.930	25.100	26.040	17.301	23,030,579
2023-06-28	24.590	26.400	23.500	25.940	17.235	22,997,435
2023-06-27	24.000	25.290	23.550	24.850	16.510	20,970,114
2023-06-26	25.250	27.190	24.200	24.410	16.218	22,939,605
2023-06-21	25.600	27.500	25.600	26.780	17.793	22,685,625
2023-06-20	38.330	42.500	38.000	38.750	16.898	23,536,919
2023-06-19	34.130	39.540	34.130	38.600	16.832	14,164,476
2023-06-16	34.350	34.790	33.260	34.350	14.979	9,840,033
2023-06-15	34.700	36.200	32.700	33.330	14.534	17,898,205
2023-06-14	32.510	34.360	32.080	34.350	14.979	10,469,966
2023-06-13	31.000	32.640	30.700	32.150	14.020	11,098,527
2023-06-12	29.100	31.270	29.000	30.880	13.466	12,091,472
2023-06-09	28.850	29.710	28.310	28.920	12.611	7,423,674
2023-06-08	29.990	30.870	28.780	29.150	12.712	10,271,877
2023-06-07	28.990	30.150	28.410	29.450	12.842	7,483,478
2023-06-06	29.770	29.860	28.030	29.380	12.812	13,349,455
2023-06-05	31.150	31.780	29.340	29.380	12.812	9,290,924
2023-06-02	30.130	30.960	29.500	30.950	13.497	9,518,197
2023-06-01	29.180	30.350	28.800	30.140	13.143	11,723,618
2023-05-31	29.230	30.760	27.770	30.250	13.191	15,412,846
2023-05-30	27.020	31.010	26.850	29.750	12.973	14,151,670
2023-05-29	26.860	27.980	26.620	27.210	11.866	7,974,263
2023-05-26	25.580	27.690	24.920	27.360	11.931	10,880,583
2023-05-25	25.090	26.070	24.840	25.250	11.011	5,819,623
2023-05-24	24.810	25.650	24.760	25.180	10.980	4,417,276
2023-05-23	24.800	25.270	24.530	25.010	10.906	3,272,290
2023-05-22	24.600	25.360	24.200	24.840	10.832	4,408,048
2023-05-19	25.300	25.300	24.590	24.660	10.754	5,438,475
2023-05-18	24.420	25.450	24.380	25.420	11.085	8,088,491
2023-05-17	24.730	25.580	24.330	24.460	10.666	4,869,522
2023-05-16	24.750	25.090	24.250	24.720	10.780	4,759,115
2023-05-15	24.530	25.000	24.120	24.700	10.771	4,209,364
2023-05-12	24.960	24.960	24.450	24.530	10.697	3,426,349
2023-05-11	24.680	25.160	24.290	24.810	10.819	8,315,839
2023-05-10	22.600	24.990	22.330	24.670	10.758	10,717,054
2023-05-09	23.100	23.300	22.380	22.510	9.816	4,607,484
2023-05-08	23.240	23.730	23.010	23.160	10.099	4,304,173

← NewerPage 14 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.