Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.260	26.880	26.200	26.670	26.477	7,415,926
2026-01-20	26.750	27.300	26.310	26.580	26.387	9,183,635
2026-01-19	27.080	27.160	26.600	26.790	26.596	11,283,677
2026-01-16	25.870	27.080	25.870	26.920	26.725	15,939,075
2026-01-15	25.810	26.090	25.560	25.770	25.583	6,016,513
2026-01-14	26.120	26.680	25.560	25.910	25.722	12,619,200
2026-01-13	27.000	27.280	26.150	26.220	26.030	12,056,995
2026-01-12	26.440	26.950	26.120	26.920	26.725	12,314,773
2026-01-09	25.700	26.500	25.650	26.220	26.030	10,050,645
2026-01-08	25.500	25.980	25.480	25.750	25.563	6,890,102
2026-01-07	26.130	26.170	25.500	25.590	25.404	9,430,134
2026-01-06	26.020	26.330	25.890	26.100	25.911	8,916,333
2026-01-05	26.030	26.210	25.710	26.020	25.831	12,481,941
2025-12-31	26.540	26.560	25.920	26.290	26.099	14,544,505
2025-12-30	25.050	26.570	25.000	26.340	26.149	20,221,170
2025-12-29	24.720	25.490	24.720	25.260	25.077	11,089,881
2025-12-26	24.660	25.310	24.460	24.660	24.481	10,141,549
2025-12-25	23.650	24.750	23.640	24.630	24.451	10,502,585
2025-12-24	23.380	23.680	23.300	23.620	23.449	3,049,863
2025-12-23	23.490	23.660	23.310	23.390	23.220	3,430,923
2025-12-22	23.530	23.780	23.410	23.570	23.399	4,986,169
2025-12-19	22.870	23.490	22.870	23.260	23.091	5,049,266
2025-12-18	22.770	23.320	22.610	22.810	22.645	4,128,951
2025-12-17	22.880	23.040	22.360	22.910	22.744	4,789,067
2025-12-16	23.180	23.200	22.620	22.780	22.615	3,689,706
2025-12-15	23.400	23.600	23.040	23.100	22.932	4,440,003
2025-12-12	23.740	23.740	23.420	23.620	23.449	5,476,080
2025-12-11	24.180	24.240	23.680	23.680	23.508	4,148,720
2025-12-10	24.300	24.350	24.010	24.140	23.965	3,645,628
2025-12-09	24.360	24.740	24.260	24.310	24.134	4,673,579
2025-12-08	24.410	24.590	24.240	24.490	24.312	5,422,985
2025-12-05	24.100	24.440	23.800	24.410	24.233	6,298,465
2025-12-04	24.190	24.480	23.760	24.020	23.846	7,604,986
2025-12-03	23.990	24.100	23.530	23.610	23.439	3,010,241
2025-12-02	24.340	24.360	23.920	23.980	23.806	3,534,070
2025-12-01	23.830	24.340	23.780	24.330	24.154	4,837,732
2025-11-28	23.660	23.930	23.400	23.850	23.677	4,164,197
2025-11-27	23.520	23.870	23.490	23.520	23.349	3,412,200
2025-11-26	23.500	23.870	23.350	23.520	23.349	3,736,099
2025-11-25	23.600	23.850	23.480	23.490	23.320	4,123,673
2025-11-24	23.160	23.600	22.900	23.490	23.320	4,213,230
2025-11-21	23.200	23.630	22.670	23.140	22.972	6,935,398
2025-11-20	23.760	23.950	23.370	23.400	23.230	4,172,074
2025-11-19	23.940	24.170	23.600	23.750	23.578	3,888,182
2025-11-18	24.130	24.240	23.910	24.000	23.826	3,398,899
2025-11-17	24.020	24.280	23.850	24.210	24.034	3,393,049
2025-11-14	24.320	24.480	24.110	24.110	23.935	4,839,884
2025-11-13	24.900	24.900	24.360	24.580	24.402	4,069,430
2025-11-12	24.990	25.100	24.360	24.550	24.372	4,849,587
2025-11-11	25.200	25.440	24.800	24.900	24.719	4,935,921
2025-11-10	25.480	25.590	24.920	24.990	24.809	6,062,224
2025-11-07	26.300	26.310	25.390	25.480	25.295	7,543,689
2025-11-06	25.580	26.370	25.500	26.280	26.089	7,611,262
2025-11-05	25.080	25.970	25.020	25.570	25.385	4,736,873
2025-11-04	25.950	26.150	25.330	25.500	25.315	6,167,304
2025-11-03	26.260	26.390	25.780	26.100	25.911	6,099,749
2025-10-31	26.000	26.770	26.000	26.340	26.149	6,816,137
2025-10-30	26.380	26.620	25.990	26.000	25.811	6,994,783
2025-10-29	26.300	26.540	26.210	26.370	26.179	5,639,643
2025-10-28	26.540	26.700	26.250	26.490	26.298	7,021,947

← NewerPage 4 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.