Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.920	15.880	14.800	15.200	6.572	8,781,150
2022-05-10	14.560	14.980	14.200	14.870	6.430	4,761,036
2022-05-09	14.680	14.830	14.300	14.560	6.296	4,245,507
2022-05-06	14.440	14.780	14.210	14.590	6.309	4,640,113
2022-05-05	14.570	15.180	14.370	14.880	6.434	6,236,622
2022-04-29	13.730	14.510	13.730	14.340	6.200	7,785,634
2022-04-28	14.030	14.240	13.420	13.650	5.902	6,116,890
2022-04-27	13.420	14.250	13.230	14.150	6.118	7,898,530
2022-04-26	14.220	14.500	13.450	13.560	5.863	7,213,551
2022-04-25	15.460	15.500	14.200	14.220	6.149	11,128,778
2022-04-22	17.120	17.480	15.300	15.610	6.750	19,307,147
2022-04-21	18.520	18.810	17.750	18.000	7.783	6,289,370
2022-04-20	18.550	19.580	18.500	18.800	8.129	6,445,226
2022-04-19	19.030	19.180	18.390	18.620	8.051	7,083,877
2022-04-18	17.860	19.350	17.860	19.080	8.250	12,037,130
2022-04-15	17.470	18.200	16.970	17.820	7.705	6,013,945
2022-04-14	17.280	17.900	17.280	17.630	7.623	4,333,266
2022-04-13	17.660	17.690	17.100	17.120	7.402	3,443,769
2022-04-12	17.660	17.880	17.050	17.760	7.679	6,203,875
2022-04-11	18.530	18.530	17.490	17.650	7.632	5,064,245
2022-04-08	18.900	18.990	18.300	18.530	8.012	3,268,471
2022-04-07	19.510	19.690	18.800	18.800	8.129	4,355,095
2022-04-06	19.980	20.400	19.410	19.660	8.501	5,791,864
2022-04-01	20.320	20.320	19.910	19.980	8.639	2,502,234
2022-03-31	20.650	20.850	20.300	20.320	8.786	3,011,597
2022-03-30	20.170	20.810	20.170	20.750	8.972	3,557,767
2022-03-29	20.460	20.870	19.830	20.150	8.713	4,405,755
2022-03-28	20.610	21.030	20.200	20.560	8.890	4,223,417
2022-03-25	20.910	21.270	20.510	20.580	8.898	4,658,867
2022-03-24	21.900	21.900	20.700	21.100	9.123	6,968,684
2022-03-23	21.550	23.100	21.400	21.940	9.487	11,134,793
2022-03-22	21.610	21.610	20.900	21.150	9.145	4,496,877
2022-03-21	21.550	21.940	21.000	21.590	9.335	3,829,423
2022-03-18	21.710	21.770	21.200	21.480	9.288	4,134,930
2022-03-17	21.100	22.300	20.870	21.830	9.439	8,317,868
2022-03-16	20.210	20.740	19.500	20.660	8.933	5,252,537
2022-03-15	21.000	21.170	19.880	19.880	8.596	4,661,107
2022-03-14	21.560	21.830	20.930	21.150	9.145	4,159,776
2022-03-11	21.780	21.940	20.980	21.850	9.448	7,426,435
2022-03-10	22.600	22.990	21.840	21.900	9.469	6,096,743
2022-03-09	22.310	22.600	21.100	22.000	9.512	4,978,232
2022-03-08	23.800	23.810	22.000	22.300	9.642	6,200,204
2022-03-07	24.630	24.910	23.180	23.460	10.144	5,975,977
2022-03-04	25.490	25.750	24.610	24.750	10.702	4,510,025
2022-03-03	26.510	26.730	25.630	25.780	11.147	3,555,950
2022-03-02	26.600	26.890	26.190	26.510	11.463	2,513,649
2022-03-01	26.940	27.200	26.600	26.900	11.631	2,415,910
2022-02-28	27.310	27.490	26.390	26.830	11.601	3,707,158
2022-02-25	26.800	28.150	26.700	27.310	11.808	5,844,140
2022-02-24	28.010	28.010	25.860	26.690	11.540	7,555,785
2022-02-23	26.480	28.500	26.250	28.270	12.224	7,454,756
2022-02-22	28.610	28.650	25.910	26.540	11.476	9,367,726
2022-02-21	29.350	29.350	28.410	28.680	12.401	4,341,382
2022-02-18	30.190	30.490	29.210	29.450	12.734	3,191,367
2022-02-17	30.390	31.290	30.000	30.180	13.049	4,215,355
2022-02-16	30.970	32.370	30.580	30.620	13.240	6,605,467
2022-02-15	29.360	31.310	28.700	31.260	13.516	7,831,758
2022-02-14	28.030	29.490	28.000	29.040	12.557	5,374,647
2022-02-11	30.000	30.000	27.670	28.900	12.496	6,545,405
2022-02-10	30.300	30.590	29.400	30.180	13.049	3,732,612

← NewerPage 19 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.