Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.990	20.900	19.910	20.620	8.992	6,330,934
2022-11-03	19.520	20.300	19.510	20.130	8.778	5,656,473
2022-11-02	19.280	19.950	19.050	19.850	8.656	5,527,555
2022-11-01	18.680	19.380	18.680	19.250	8.394	4,411,918
2022-10-31	18.810	19.240	18.560	18.770	8.185	4,543,402
2022-10-28	19.920	19.920	18.560	18.700	8.155	6,983,080
2022-10-27	20.900	21.000	19.820	19.960	8.704	7,579,129
2022-10-26	20.720	21.490	20.400	20.810	9.075	14,930,103
2022-10-25	18.970	21.300	18.420	21.190	9.240	22,176,736
2022-10-24	18.500	18.900	18.180	18.350	8.002	3,891,825
2022-10-21	18.370	18.990	18.200	18.600	8.111	4,412,537
2022-10-20	18.750	18.750	17.830	18.190	7.932	4,758,762
2022-10-19	18.000	18.750	17.820	18.660	8.137	5,073,361
2022-10-18	17.420	18.160	17.420	18.030	7.862	3,820,550
2022-10-17	17.270	17.700	17.180	17.560	7.657	2,064,188
2022-10-14	17.050	17.440	17.050	17.300	7.544	2,105,775
2022-10-13	16.950	17.250	16.860	17.050	7.435	2,054,398
2022-10-12	16.400	16.950	16.000	16.950	7.392	2,809,170
2022-10-11	15.720	16.250	15.720	16.190	7.060	1,477,901
2022-10-10	16.430	16.780	15.780	15.920	6.942	1,776,789
2022-09-30	16.620	16.650	16.180	16.220	7.073	1,851,538
2022-09-29	16.960	16.980	16.560	16.660	7.265	1,769,512
2022-09-28	17.410	17.460	16.600	16.710	7.287	2,384,632
2022-09-27	17.340	17.710	17.080	17.500	7.631	2,532,429
2022-09-26	17.070	17.550	16.840	17.200	7.501	2,552,728
2022-09-23	17.750	17.890	17.070	17.220	7.509	2,583,819
2022-09-22	17.820	18.180	17.680	17.870	7.793	1,483,400
2022-09-21	17.950	18.170	17.530	18.000	7.849	1,983,342
2022-09-20	16.990	18.170	16.990	17.930	7.819	3,443,533
2022-09-19	17.300	17.580	16.930	17.160	7.483	2,441,248
2022-09-16	17.800	17.970	17.260	17.310	7.548	2,476,861
2022-09-15	18.650	18.690	17.600	17.750	7.740	3,170,569
2022-09-14	18.750	18.950	18.420	18.580	8.102	2,661,307
2022-09-13	18.790	19.250	18.720	19.040	8.303	2,680,922
2022-09-09	19.010	19.080	18.600	18.780	8.189	2,629,259
2022-09-08	19.540	19.700	19.000	19.010	8.290	3,076,857
2022-09-07	19.180	19.850	19.020	19.540	8.521	4,026,771
2022-09-06	19.020	19.240	18.660	19.200	8.373	3,599,662
2022-09-05	19.100	19.180	18.640	18.950	8.264	3,180,271
2022-09-02	18.610	19.250	18.320	19.130	8.342	3,480,592
2022-09-01	18.400	19.060	18.400	18.530	8.080	3,080,385
2022-08-31	19.770	19.770	18.810	18.970	8.272	4,231,615
2022-08-30	20.120	20.490	19.530	19.830	8.647	5,291,971
2022-08-29	19.330	20.470	19.220	20.280	8.844	7,019,703
2022-08-26	19.660	20.080	19.300	19.640	8.564	4,203,612
2022-08-25	20.170	20.210	19.280	19.460	8.486	6,536,804
2022-08-24	21.420	21.810	19.780	19.870	8.665	10,616,713
2022-08-23	20.700	22.190	20.500	21.500	9.376	8,533,861
2022-08-22	21.280	21.640	20.400	20.680	9.018	8,338,637
2022-08-19	22.880	22.880	21.200	21.270	9.275	14,208,265
2022-08-18	22.580	22.980	22.050	22.930	9.999	11,085,423
2022-08-17	22.760	23.050	22.260	22.440	9.786	8,617,140
2022-08-16	22.330	23.080	22.150	22.820	9.951	10,464,511
2022-08-15	22.170	22.410	21.800	22.170	9.668	5,324,084
2022-08-12	22.300	23.100	22.280	22.280	9.716	7,069,580
2022-08-11	23.000	23.000	22.280	22.330	9.738	8,196,867
2022-08-10	22.610	22.840	22.300	22.800	9.942	7,071,876
2022-08-09	23.030	23.470	22.510	22.610	9.860	7,825,496
2022-08-08	21.740	23.320	21.330	23.010	10.034	12,467,054
2022-08-05	22.160	22.550	21.450	21.770	9.493	8,455,010

← NewerPage 17 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.