Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.900	31.330	27.640	30.820	13.326	7,504,966
2022-02-08	27.690	28.980	26.610	28.930	12.509	4,583,456
2022-02-07	28.270	28.970	27.310	27.720	11.986	3,464,716
2022-01-28	28.780	29.510	27.640	27.800	12.020	4,059,409
2022-01-27	29.500	29.500	28.420	28.770	12.440	4,134,158
2022-01-26	27.820	29.920	27.600	29.520	12.764	8,300,127
2022-01-25	30.770	31.080	27.600	27.700	11.977	9,475,151
2022-01-24	30.610	31.580	30.200	31.000	13.404	6,162,002
2022-01-21	31.770	32.120	30.400	30.800	13.318	6,493,599
2022-01-20	33.390	33.490	31.750	32.000	13.836	6,473,694
2022-01-19	34.260	34.980	33.040	33.340	14.416	8,170,448
2022-01-18	35.000	36.100	33.800	35.280	15.255	9,054,413
2022-01-17	31.610	36.500	31.360	34.990	15.129	13,641,349
2022-01-14	30.000	32.740	29.400	31.970	13.823	10,248,399
2022-01-13	30.250	31.390	29.380	30.250	13.080	8,004,291
2022-01-12	29.900	30.700	29.000	30.280	13.093	10,092,829
2022-01-11	31.340	31.840	29.270	29.750	12.864	8,626,537
2022-01-10	31.100	32.010	30.150	30.980	13.395	11,863,934
2022-01-07	32.150	33.550	30.420	32.590	14.091	18,872,561
2022-01-06	27.130	32.900	26.900	31.300	13.534	21,691,729
2022-01-05	27.000	27.630	26.600	27.450	11.869	10,142,589
2022-01-04	25.850	28.100	25.750	27.300	11.804	14,991,179
2021-12-31	25.720	26.100	25.350	25.540	11.043	6,875,194
2021-12-30	25.440	26.380	25.230	25.700	11.112	6,493,284
2021-12-29	25.880	26.180	25.300	25.680	11.104	5,931,891
2021-12-28	26.900	26.990	25.580	26.170	11.316	10,559,678
2021-12-27	27.610	27.660	25.900	27.500	11.891	11,198,416
2021-12-24	27.190	28.180	26.500	26.810	11.592	16,032,676
2021-12-23	25.620	28.000	25.480	26.920	11.640	21,276,395
2021-12-22	24.630	25.040	24.320	24.840	10.740	5,132,137
2021-12-21	24.160	24.980	24.160	24.710	10.684	6,730,255
2021-12-20	25.260	25.970	24.350	24.350	10.529	8,477,290
2021-12-17	25.990	26.460	25.320	25.500	11.026	8,815,967
2021-12-16	25.760	26.600	25.220	26.300	11.372	12,572,623
2021-12-15	25.070	26.330	24.860	25.910	11.203	15,718,501
2021-12-14	25.120	25.540	24.700	25.220	10.905	11,304,915
2021-12-13	25.260	25.650	24.660	25.620	11.078	15,112,659
2021-12-10	25.750	26.120	25.050	25.260	10.922	16,159,421
2021-12-09	27.390	27.590	25.790	26.130	11.298	25,067,729
2021-12-08	25.270	28.900	25.260	27.260	11.787	34,971,518
2021-12-07	25.500	25.610	24.010	24.510	10.598	16,796,415
2021-12-06	26.110	26.310	24.880	25.050	10.831	26,846,741
2021-12-03	27.870	28.000	25.340	26.740	11.562	45,289,758
2021-12-02	25.350	29.000	25.350	29.000	12.539	53,300,230
2021-12-01	23.800	24.200	23.340	24.170	10.451	8,061,940
2021-11-30	23.230	24.660	23.080	23.830	10.304	10,814,190
2021-11-29	22.330	23.500	22.220	23.230	10.044	7,617,538
2021-11-26	23.240	23.450	22.600	22.890	9.897	7,227,769
2021-11-25	23.940	24.000	23.210	23.380	10.109	5,843,993
2021-11-24	23.740	23.980	23.400	23.680	10.239	5,450,479
2021-11-23	23.100	24.170	23.100	23.770	10.278	8,841,829
2021-11-22	23.290	23.620	22.990	23.310	10.079	7,116,004
2021-11-19	22.410	23.830	22.320	23.440	10.135	11,178,631
2021-11-18	23.000	23.150	22.360	22.380	9.677	5,936,080
2021-11-17	22.650	23.240	22.350	22.950	9.923	8,570,835
2021-11-16	22.720	22.930	22.400	22.560	9.755	7,186,965
2021-11-15	23.010	23.640	22.470	22.810	9.863	11,265,124
2021-11-12	21.530	23.410	21.530	22.940	9.919	16,212,560
2021-11-11	21.810	22.420	21.470	21.740	9.400	7,194,033
2021-11-10	21.720	21.850	21.310	21.810	9.430	6,220,966

← NewerPage 20 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.