Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.750	23.750	23.000	23.100	10.073	5,120,543
2023-05-04	24.050	24.820	23.600	23.780	10.370	8,786,819
2023-04-28	23.800	24.430	23.630	24.020	10.474	7,395,561
2023-04-27	23.450	24.250	23.110	23.630	10.304	10,553,881
2023-04-26	22.500	23.950	22.110	23.630	10.304	10,462,630
2023-04-25	22.960	23.600	21.790	22.450	9.790	10,781,323
2023-04-24	24.300	24.420	22.270	23.000	10.030	13,974,394
2023-04-21	23.140	24.560	23.140	23.890	10.418	15,263,100
2023-04-20	23.500	24.500	22.760	23.150	10.095	18,011,699
2023-04-19	22.430	22.430	21.560	21.990	9.589	4,608,229
2023-04-18	22.300	22.990	22.210	22.490	9.807	5,646,226
2023-04-17	21.470	22.220	21.420	22.140	9.655	3,290,080
2023-04-14	21.400	21.570	21.260	21.480	9.367	1,585,174
2023-04-13	21.740	21.950	21.180	21.240	9.262	2,183,227
2023-04-12	21.470	21.740	21.100	21.670	9.450	2,841,804
2023-04-11	21.750	21.770	21.200	21.470	9.363	3,228,781
2023-04-10	22.000	22.000	21.310	21.530	9.389	3,346,228
2023-04-07	21.810	22.420	21.710	22.000	9.594	3,373,797
2023-04-06	21.530	21.840	21.300	21.690	9.458	3,402,985
2023-04-04	22.580	22.700	21.460	21.530	9.389	5,070,880
2023-04-03	22.280	22.950	22.280	22.680	9.890	3,968,779
2023-03-31	22.030	22.660	21.920	22.270	9.711	3,223,048
2023-03-30	22.020	22.320	21.800	22.180	9.672	3,665,371
2023-03-29	22.050	22.690	21.960	22.130	9.650	4,092,782
2023-03-28	22.500	22.580	22.110	22.250	9.703	2,972,560
2023-03-27	22.560	22.640	22.030	22.500	9.812	4,619,916
2023-03-24	22.950	23.450	22.400	22.600	9.855	3,980,501
2023-03-23	23.350	23.440	22.710	22.900	9.986	3,496,027
2023-03-22	23.500	24.480	23.300	23.410	10.209	5,630,785
2023-03-21	22.580	23.760	22.500	23.310	10.165	4,256,498
2023-03-20	22.430	22.880	22.030	22.760	9.925	2,541,703
2023-03-17	22.870	23.060	22.200	22.420	9.777	2,627,775
2023-03-16	22.780	23.060	22.600	22.660	9.881	2,931,988
2023-03-15	23.290	23.540	22.760	22.800	9.942	2,904,236
2023-03-14	23.450	23.750	22.840	23.300	10.161	3,184,020
2023-03-13	23.030	23.860	23.030	23.540	10.265	4,757,682
2023-03-10	24.590	24.620	23.230	23.250	10.139	3,404,096
2023-03-09	24.310	24.610	24.040	24.450	10.662	2,422,854
2023-03-08	24.050	24.550	23.750	24.400	10.640	2,698,448
2023-03-07	24.170	24.380	23.900	24.140	10.527	2,978,136
2023-03-06	24.390	24.440	23.750	24.150	10.531	2,848,729
2023-03-03	24.580	24.580	23.670	24.140	10.527	5,848,608
2023-03-02	25.120	25.160	24.200	24.360	10.623	3,896,473
2023-03-01	24.900	25.190	24.760	25.110	10.950	2,686,792
2023-02-28	24.970	25.340	24.550	24.970	10.889	3,491,176
2023-02-27	25.500	25.710	24.980	25.060	10.928	2,877,983
2023-02-24	25.850	25.910	25.200	25.630	11.177	4,512,336
2023-02-23	25.880	26.400	25.340	26.050	11.360	4,567,494
2023-02-22	25.780	25.900	25.390	25.620	11.172	3,733,620
2023-02-21	25.370	26.140	25.300	25.560	11.146	4,935,760
2023-02-20	25.550	26.090	24.810	25.670	11.194	4,140,487
2023-02-17	25.210	25.550	25.040	25.270	11.020	5,918,791
2023-02-16	25.830	25.990	24.800	25.090	10.941	10,061,331
2023-02-15	25.900	26.260	25.660	25.830	11.264	3,242,525
2023-02-14	26.500	26.640	25.630	26.030	11.351	6,543,288
2023-02-13	26.820	26.870	25.760	26.180	11.416	9,914,758
2023-02-10	26.950	27.620	26.360	26.800	11.687	8,868,970
2023-02-09	27.140	27.740	26.910	27.260	11.887	10,348,155
2023-02-08	26.340	27.720	25.920	27.350	11.927	13,947,599
2023-02-07	24.200	27.300	24.180	26.800	11.687	20,088,903

← NewerPage 15 of 21 · 1,219 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.