Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.480	24.500	23.700	23.940	10.440	7,213,730
2023-02-03	23.680	24.480	23.590	24.210	10.557	14,934,872
2023-02-02	23.000	25.000	22.520	23.950	10.444	18,245,618
2023-02-01	21.090	22.810	20.960	22.690	9.894	11,610,932
2023-01-31	21.060	21.350	20.690	21.090	9.197	4,620,087
2023-01-30	20.410	21.280	20.410	21.030	9.171	5,589,939
2023-01-20	20.140	20.540	20.000	20.130	8.778	3,102,926
2023-01-19	20.180	20.370	20.100	20.160	8.791	2,185,278
2023-01-18	20.270	20.270	20.070	20.140	8.783	1,516,980
2023-01-17	20.190	20.290	19.980	20.160	8.791	1,914,160
2023-01-16	20.050	20.370	19.940	20.130	8.778	2,608,515
2023-01-13	20.070	20.310	19.950	20.200	8.809	1,873,332
2023-01-12	19.690	20.300	19.560	20.060	8.748	3,370,322
2023-01-11	19.980	19.980	19.600	19.680	8.582	2,291,590
2023-01-10	19.610	19.930	19.320	19.810	8.639	3,099,912
2023-01-09	19.210	19.650	19.210	19.610	8.551	4,414,851
2023-01-06	18.810	19.310	18.810	19.200	8.373	2,750,958
2023-01-05	18.900	19.200	18.620	18.810	8.203	3,954,226
2023-01-04	18.990	19.160	18.550	18.800	8.198	3,492,720
2023-01-03	18.990	19.040	18.510	18.990	8.281	2,727,913
2022-12-30	18.550	18.910	18.450	18.620	8.120	1,758,487
2022-12-29	18.300	19.000	18.230	18.520	8.076	2,567,244
2022-12-28	18.650	18.740	18.200	18.340	7.998	1,362,729
2022-12-27	18.650	18.970	18.430	18.730	8.168	1,441,849
2022-12-26	17.950	18.800	17.950	18.750	8.176	1,793,139
2022-12-23	18.080	18.250	17.760	18.110	7.897	2,394,663
2022-12-22	18.460	18.600	17.900	18.060	7.876	2,509,424
2022-12-21	18.820	18.820	18.240	18.450	8.046	1,769,982
2022-12-20	18.340	18.810	18.300	18.710	8.159	2,137,390
2022-12-19	18.890	19.170	18.430	18.570	8.098	3,036,315
2022-12-16	19.790	19.810	18.960	19.020	8.294	2,582,937
2022-12-15	19.320	19.840	19.160	19.740	8.608	1,812,527
2022-12-14	19.500	20.010	19.300	19.440	8.477	2,497,133
2022-12-13	19.800	20.000	19.500	19.550	8.525	2,406,067
2022-12-12	20.010	20.060	19.630	19.740	8.608	2,118,564
2022-12-09	20.490	20.500	20.100	20.160	8.791	2,418,444
2022-12-08	19.990	20.540	19.910	20.500	8.940	4,597,425
2022-12-07	20.110	20.400	19.990	20.070	8.752	2,538,612
2022-12-06	20.070	20.300	19.740	20.270	8.839	3,456,337
2022-12-05	20.180	20.250	19.840	20.070	8.752	2,258,361
2022-12-02	20.060	20.170	19.820	20.070	8.752	2,717,221
2022-12-01	20.260	20.490	19.930	20.060	8.748	4,851,308
2022-11-30	19.570	20.330	19.400	20.220	8.817	5,437,971
2022-11-29	19.190	19.740	19.120	19.670	8.578	2,484,854
2022-11-28	19.180	19.390	18.900	19.110	8.333	2,255,494
2022-11-25	19.370	19.690	19.310	19.330	8.429	2,569,266
2022-11-24	19.310	19.690	19.230	19.380	8.451	2,410,345
2022-11-23	19.540	19.540	18.820	19.400	8.460	3,012,691
2022-11-22	19.850	20.040	19.440	19.570	8.534	2,279,088
2022-11-21	19.500	19.780	19.210	19.780	8.626	2,718,919
2022-11-18	19.700	20.120	19.510	19.760	8.617	2,931,106
2022-11-17	19.800	19.800	19.460	19.760	8.617	1,732,027
2022-11-16	20.130	20.130	19.700	19.840	8.652	2,012,724
2022-11-15	19.440	20.140	19.110	20.060	8.748	2,915,451
2022-11-14	19.760	19.980	19.240	19.390	8.455	2,924,590
2022-11-11	20.370	20.410	19.790	19.790	8.630	3,372,547
2022-11-10	20.020	20.400	19.900	19.940	8.695	2,936,069
2022-11-09	20.010	20.450	20.000	20.180	8.800	2,551,087
2022-11-08	20.360	20.430	19.920	20.300	8.852	2,594,032
2022-11-07	20.480	20.600	19.910	20.230	8.822	4,374,181

← NewerPage 16 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.