Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.210	19.380	18.830	19.040	19.006	9,461,704
2026-07-22	19.690	19.750	18.760	19.340	19.305	15,011,143
2026-07-21	19.690	20.280	18.980	20.010	19.974	13,928,866
2026-07-20	20.310	20.800	19.100	19.680	19.645	14,114,102
2026-07-17	21.880	22.220	20.100	20.350	20.313	15,277,825
2026-07-16	22.210	22.500	21.660	21.840	21.801	17,513,914
2026-07-15	21.120	23.100	20.670	22.610	22.569	23,853,367
2026-07-14	21.340	21.720	20.830	21.140	21.102	11,218,891
2026-07-13	22.420	22.430	21.240	21.330	21.292	19,657,088
2026-07-10	23.100	24.500	22.560	22.920	22.879	25,727,800
2026-07-09	23.100	23.450	22.240	22.980	22.939	16,453,279
2026-07-08	25.020	25.280	23.140	23.200	23.158	25,705,207
2026-07-07	25.220	27.290	25.040	25.230	25.185	35,272,487
2026-07-06	25.520	26.660	25.220	25.650	25.604	47,808,411
2026-07-03	21.950	25.960	21.830	25.960	25.913	43,835,520
2026-07-02	20.750	22.700	20.500	21.630	21.591	24,017,627
2026-07-01	19.960	20.920	19.900	20.670	20.633	15,824,515
2026-06-30	19.380	20.370	18.990	20.110	20.074	20,140,263
2026-06-29	18.000	19.470	17.700	19.160	19.126	25,476,563
2026-06-26	18.940	18.980	18.040	18.040	18.008	12,339,678
2026-06-25	19.850	20.140	18.920	19.000	18.966	16,980,222
2026-06-24	20.790	20.900	19.630	19.880	19.844	20,836,081
2026-06-23	21.010	21.580	20.410	20.640	20.603	16,623,001
2026-06-22	22.700	22.780	20.580	21.180	21.142	20,390,711
2026-06-18	22.850	23.220	22.410	22.760	22.719	13,974,972
2026-06-17	23.120	23.280	22.700	22.940	22.899	10,132,178
2026-06-16	23.500	24.100	22.600	23.400	23.358	13,064,157
2026-06-15	23.380	23.700	23.220	23.700	23.657	9,044,302
2026-06-12	23.910	24.660	23.020	23.130	23.088	13,000,271
2026-06-11	23.680	24.200	23.080	23.620	23.577	14,759,957
2026-06-10	25.050	25.680	24.000	24.260	24.216	12,683,000
2026-06-09	25.750	26.180	24.780	25.630	25.444	21,221,738
2026-06-08	22.990	26.780	22.900	25.650	25.464	33,287,923
2026-06-05	22.590	24.100	21.780	23.450	23.280	17,534,199
2026-06-04	22.710	23.660	22.550	22.730	22.565	10,412,076
2026-06-03	23.050	23.670	22.730	22.890	22.724	8,661,405
2026-06-02	23.590	23.800	22.670	23.010	22.843	11,800,762
2026-06-01	23.860	23.900	22.940	23.010	22.843	9,888,082
2026-05-29	25.260	25.670	23.620	23.760	23.588	13,357,400
2026-05-28	26.420	26.420	24.940	25.220	25.037	12,447,638
2026-05-27	27.230	27.440	26.130	26.330	26.139	11,740,529
2026-05-26	27.880	28.410	26.960	27.460	27.261	14,984,800
2026-05-25	28.660	28.800	27.460	27.750	27.549	13,104,614
2026-05-22	27.540	29.800	27.330	28.670	28.462	23,321,809
2026-05-21	26.440	28.570	26.400	27.250	27.052	18,662,441
2026-05-20	26.660	27.180	26.090	26.260	26.070	10,477,354
2026-05-19	27.500	27.670	26.300	26.670	26.477	12,028,297
2026-05-18	27.470	27.880	27.160	27.400	27.201	12,976,370
2026-05-15	27.380	28.820	27.120	27.900	27.698	14,773,697
2026-05-14	28.750	28.800	27.130	27.190	26.993	10,846,050
2026-05-13	28.900	28.900	28.350	28.590	28.383	7,259,279
2026-05-12	29.420	29.630	28.710	28.970	28.760	8,652,220
2026-05-11	30.260	30.330	29.330	29.530	29.316	13,378,728
2026-05-08	29.560	31.270	29.400	30.360	30.140	15,449,161
2026-05-07	28.760	30.040	28.150	29.670	29.455	14,258,101
2026-05-06	28.830	29.150	28.310	28.630	28.422	10,268,396
2026-04-30	28.400	29.380	28.110	28.950	28.740	10,837,926
2026-04-29	28.310	29.430	27.880	28.380	28.174	10,502,037
2026-04-28	28.610	28.750	27.800	28.310	28.105	10,136,846
2026-04-27	29.290	29.440	28.230	28.650	28.442	17,948,733

← NewerPage 2 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.