Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.300	29.390	28.270	28.500	28.293	15,512,965
2026-04-23	30.490	30.490	28.820	29.130	28.919	21,470,548
2026-04-22	30.730	31.440	30.310	30.520	30.299	20,963,822
2026-04-21	30.240	31.440	29.980	30.730	30.507	27,649,421
2026-04-20	27.740	30.880	27.700	29.870	29.653	33,425,428
2026-04-17	27.180	28.100	27.020	27.700	27.499	12,903,955
2026-04-16	26.660	27.360	26.660	27.200	27.003	14,713,524
2026-04-15	26.330	27.710	26.320	26.840	26.645	31,092,964
2026-04-14	24.790	26.260	24.550	25.940	25.752	19,645,190
2026-04-13	24.300	24.980	24.200	24.550	24.372	7,615,247
2026-04-10	24.240	25.200	24.130	24.580	24.402	11,763,985
2026-04-09	24.450	24.510	23.950	24.000	23.826	8,819,522
2026-04-08	23.150	24.980	23.000	24.830	24.650	20,482,007
2026-04-07	22.700	22.910	22.300	22.780	22.615	6,583,806
2026-04-03	22.630	23.030	21.720	22.800	22.635	9,623,278
2026-04-02	22.990	23.080	22.450	22.600	22.436	5,696,341
2026-04-01	22.750	23.150	22.600	23.080	22.913	8,861,910
2026-03-31	22.440	23.070	21.930	22.400	22.238	10,793,594
2026-03-30	21.160	22.880	21.150	22.720	22.555	13,835,799
2026-03-27	20.770	21.650	20.660	21.470	21.314	5,401,268
2026-03-26	21.570	21.750	21.080	21.100	20.947	5,786,153
2026-03-25	21.520	21.850	21.460	21.570	21.414	7,268,566
2026-03-24	22.070	22.200	21.110	21.640	21.483	7,803,358
2026-03-23	21.750	22.440	21.530	21.680	21.523	10,548,948
2026-03-20	22.110	22.290	21.550	21.670	21.513	6,337,047
2026-03-19	21.630	22.520	21.600	22.050	21.890	8,093,900
2026-03-18	21.680	22.000	21.400	21.960	21.801	4,289,029
2026-03-17	21.940	22.040	21.520	21.550	21.394	3,272,945
2026-03-16	21.900	21.900	21.570	21.830	21.672	2,839,158
2026-03-13	22.120	22.200	21.820	21.880	21.721	3,058,708
2026-03-12	22.370	22.490	22.050	22.100	21.940	4,066,662
2026-03-11	22.480	22.680	22.400	22.420	22.257	3,768,423
2026-03-10	22.360	22.530	22.220	22.480	22.317	4,667,050
2026-03-09	21.770	22.170	21.350	21.970	21.811	5,748,773
2026-03-06	21.810	22.360	21.650	22.210	22.049	3,748,882
2026-03-05	22.170	22.230	21.760	21.950	21.791	4,478,649
2026-03-04	21.440	22.050	21.440	21.780	21.622	5,895,222
2026-03-03	23.020	23.260	21.710	21.710	21.553	9,894,968
2026-03-02	23.500	23.670	22.810	22.990	22.823	8,235,515
2026-02-27	24.070	24.210	23.870	23.910	23.737	5,613,696
2026-02-26	24.490	24.520	24.000	24.150	23.975	6,594,229
2026-02-25	24.400	24.600	24.300	24.410	24.233	5,633,329
2026-02-24	25.450	25.490	24.280	24.390	24.213	9,713,172
2026-02-13	24.490	25.180	24.410	24.910	24.729	7,927,246
2026-02-12	24.300	24.680	24.250	24.520	24.342	5,369,650
2026-02-11	24.410	24.520	24.210	24.240	24.064	3,527,348
2026-02-10	24.200	24.640	24.060	24.430	24.253	6,701,011
2026-02-09	24.110	24.240	23.820	24.200	24.024	5,342,910
2026-02-06	23.540	24.190	23.300	23.760	23.588	5,576,440
2026-02-05	24.190	24.320	23.710	23.730	23.558	4,452,094
2026-02-04	24.320	24.460	24.030	24.330	24.154	4,466,737
2026-02-03	24.130	24.340	23.880	24.340	24.163	4,650,817
2026-02-02	24.310	24.630	23.860	23.900	23.727	5,808,806
2026-01-30	24.460	24.750	23.780	24.360	24.183	6,180,958
2026-01-29	25.100	25.370	24.380	24.460	24.283	8,075,151
2026-01-28	25.750	25.890	25.150	25.200	25.017	6,346,683
2026-01-27	25.650	25.930	24.810	25.730	25.543	8,537,513
2026-01-26	26.880	27.140	25.430	25.770	25.583	11,730,013
2026-01-23	26.500	26.970	26.430	26.830	26.635	8,857,493
2026-01-22	26.730	27.100	26.390	26.580	26.387	8,177,770

← NewerPage 3 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.