Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.450	23.190	21.300	21.920	9.559	12,700,193
2022-08-03	22.750	24.070	22.260	22.410	9.772	12,610,615
2022-08-02	23.900	24.000	22.580	22.680	9.890	13,199,529
2022-08-01	22.900	24.490	22.440	24.300	10.597	18,134,297
2022-07-29	22.750	23.290	22.410	22.900	9.986	10,728,083
2022-07-28	22.240	23.180	21.820	22.920	9.995	14,544,241
2022-07-27	20.980	21.980	20.910	21.930	9.563	9,158,937
2022-07-26	21.010	21.360	20.500	20.850	9.092	4,968,852
2022-07-25	21.550	21.550	20.720	20.850	9.092	6,400,338
2022-07-22	21.360	21.930	21.210	21.520	9.384	7,369,110
2022-07-21	20.990	22.120	20.710	21.390	9.328	10,224,893
2022-07-20	21.500	21.890	20.930	21.190	9.240	6,818,166
2022-07-19	21.040	21.870	20.920	21.450	9.354	8,976,775
2022-07-18	20.510	21.180	20.320	20.980	9.149	8,243,172
2022-07-15	20.260	21.080	20.100	20.510	8.944	8,215,609
2022-07-14	19.450	20.580	19.400	20.260	8.835	6,413,683
2022-07-13	19.170	19.750	19.060	19.580	8.538	5,064,003
2022-07-12	19.780	20.100	19.100	19.170	8.360	5,125,260
2022-07-11	20.050	20.180	19.600	19.830	8.647	5,410,558
2022-07-08	20.980	21.030	20.110	20.150	8.787	6,909,711
2022-07-07	20.060	21.260	19.790	20.880	9.105	11,034,066
2022-07-06	19.970	20.480	19.780	20.100	8.765	6,583,561
2022-07-05	20.360	20.760	19.710	19.970	8.708	9,457,644
2022-07-04	21.000	21.000	20.000	20.350	8.874	8,758,855
2022-07-01	20.820	21.400	20.250	21.090	9.197	10,896,029
2022-06-30	21.000	21.560	20.730	20.820	9.079	10,694,986
2022-06-29	22.750	22.870	21.000	21.160	9.227	15,631,476
2022-06-28	23.330	23.370	22.150	22.740	9.916	14,146,166
2022-06-27	23.380	23.870	22.720	23.530	10.261	17,419,050
2022-06-24	23.000	23.800	22.470	23.460	10.230	16,671,780
2022-06-23	21.670	23.170	21.370	23.000	10.030	22,216,448
2022-06-22	21.900	22.800	21.400	21.450	9.354	17,225,945
2022-06-21	20.970	22.890	20.800	22.020	9.602	23,379,758
2022-06-20	20.660	22.040	20.150	21.280	9.201	17,023,587
2022-06-17	19.700	20.860	19.520	20.720	8.959	15,158,700
2022-06-16	19.910	20.560	19.700	19.860	8.587	11,166,832
2022-06-15	20.980	21.080	20.030	20.160	8.717	17,419,061
2022-06-14	19.640	21.250	19.160	20.980	9.071	22,550,294
2022-06-13	18.780	20.150	18.640	19.830	8.574	18,700,948
2022-06-10	18.000	19.460	17.990	19.070	8.246	13,393,932
2022-06-09	18.860	18.860	18.000	18.120	7.835	10,424,671
2022-06-08	18.760	19.100	18.340	19.030	8.228	12,644,210
2022-06-07	19.370	19.460	18.490	18.770	8.116	16,685,671
2022-06-06	20.040	20.040	19.290	19.580	8.466	23,266,238
2022-06-02	18.980	20.820	18.160	20.060	8.674	33,148,190
2022-06-01	17.000	19.680	17.000	18.600	8.042	32,877,061
2022-05-31	17.160	17.260	16.740	17.090	7.390	9,862,074
2022-05-30	16.910	17.570	16.710	17.460	7.550	13,967,793
2022-05-27	16.950	17.350	16.430	16.690	7.217	11,420,402
2022-05-26	17.400	17.520	16.730	16.960	7.333	14,964,261
2022-05-25	17.600	18.490	16.900	17.600	7.610	24,883,275
2022-05-24	17.690	20.360	17.690	18.040	7.800	36,956,406
2022-05-23	16.720	17.120	16.440	16.970	7.338	5,461,998
2022-05-20	16.560	16.850	16.210	16.660	7.204	6,368,423
2022-05-19	16.140	16.450	16.010	16.370	7.078	5,234,449
2022-05-18	16.200	16.590	16.020	16.460	7.117	7,057,323
2022-05-17	16.010	16.360	15.710	16.190	7.000	8,935,193
2022-05-16	16.700	16.840	15.840	15.930	6.888	7,836,349
2022-05-13	15.600	16.670	15.400	16.590	7.173	10,807,157
2022-05-12	15.090	15.670	15.090	15.560	6.728	5,947,107

← NewerPage 18 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.