Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.790	26.840	26.230	26.460	26.268	6,811,266
2025-10-24	26.290	26.540	26.110	26.500	26.308	6,496,443
2025-10-23	26.000	26.200	25.630	26.110	25.921	5,053,973
2025-10-22	26.220	26.580	25.960	26.080	25.891	7,931,512
2025-10-21	25.650	25.990	25.250	25.920	25.732	6,391,262
2025-10-20	25.290	25.820	25.130	25.450	25.265	7,099,445
2025-10-17	26.050	26.160	24.910	24.950	24.769	8,334,244
2025-10-16	26.390	26.590	26.000	26.060	25.871	5,217,645
2025-10-15	26.000	26.700	25.530	26.610	26.417	8,475,518
2025-10-14	27.310	27.490	25.680	25.810	25.623	11,622,476
2025-10-13	26.050	27.100	26.000	26.950	26.755	11,878,337
2025-10-10	28.760	29.380	27.820	27.910	27.708	11,991,480
2025-10-09	29.090	29.220	28.320	28.910	28.700	11,650,907
2025-09-30	29.370	29.490	29.060	29.090	28.879	9,256,800
2025-09-29	28.540	29.430	28.480	29.370	29.157	10,509,547
2025-09-26	29.220	29.500	28.510	28.540	28.333	10,546,820
2025-09-25	29.550	30.080	29.200	29.400	29.187	13,348,135
2025-09-24	28.590	29.690	28.220	29.540	29.296	15,538,734
2025-09-23	29.190	29.460	27.820	28.730	28.493	15,754,718
2025-09-22	29.040	29.550	28.980	29.300	29.058	13,772,158
2025-09-19	30.120	30.280	28.960	29.210	28.969	24,500,343
2025-09-18	31.050	32.150	29.770	30.550	30.298	41,168,338
2025-09-17	30.800	31.620	30.310	31.070	30.813	37,860,790
2025-09-16	28.930	30.490	28.930	30.430	30.179	33,386,412
2025-09-15	29.030	29.670	28.810	28.900	28.661	18,122,224
2025-09-12	29.650	30.100	29.010	29.040	28.800	24,402,402
2025-09-11	27.860	29.590	27.740	29.450	29.207	29,577,980
2025-09-10	28.210	28.780	27.920	27.930	27.699	15,657,342
2025-09-09	28.480	28.670	27.930	28.300	28.066	15,885,420
2025-09-08	27.130	28.980	26.950	28.510	28.274	29,075,435
2025-09-05	26.120	27.070	26.000	26.990	26.767	14,634,086
2025-09-04	27.900	28.230	25.580	26.130	25.914	19,633,101
2025-09-03	28.470	28.650	27.300	27.620	27.392	24,025,148
2025-09-02	27.230	29.020	25.900	28.470	28.235	38,904,711
2025-09-01	27.250	27.580	26.760	27.030	26.807	11,244,499
2025-08-29	27.320	27.760	26.710	27.290	27.065	13,183,523
2025-08-28	27.000	27.380	26.210	27.320	27.094	17,070,697
2025-08-27	27.870	28.380	27.140	27.150	26.926	16,513,573
2025-08-26	28.190	28.300	27.810	27.900	27.669	14,176,801
2025-08-25	28.570	28.990	28.080	28.390	28.155	22,406,475
2025-08-22	28.140	28.460	28.010	28.360	28.126	15,715,538
2025-08-21	28.520	28.860	28.000	28.250	28.017	19,274,978
2025-08-20	28.080	28.690	27.900	28.520	28.284	21,539,594
2025-08-19	27.230	28.760	26.580	28.310	28.076	33,067,230
2025-08-18	27.470	27.580	26.880	27.200	26.975	21,407,577
2025-08-15	26.160	27.190	26.120	27.150	26.926	18,160,601
2025-08-14	26.800	26.930	25.810	26.230	26.013	13,582,447
2025-08-13	26.400	26.990	26.270	26.790	26.569	13,988,636
2025-08-12	26.440	26.560	26.060	26.350	26.132	9,209,394
2025-08-11	26.580	26.750	26.310	26.430	26.212	10,445,100
2025-08-08	26.580	26.780	26.230	26.350	26.132	11,114,545
2025-08-07	27.000	27.000	26.510	26.730	26.509	16,044,374
2025-08-06	26.020	27.190	25.870	27.060	26.836	25,661,371
2025-08-05	25.770	26.070	25.670	26.010	25.795	14,601,917
2025-08-04	24.620	25.790	24.520	25.760	25.547	15,209,711
2025-08-01	24.720	25.510	24.610	24.830	24.625	9,203,648
2025-07-31	24.670	25.590	24.670	24.790	24.585	12,566,034
2025-07-30	25.260	25.260	24.580	24.770	24.565	9,954,536
2025-07-29	25.410	25.450	25.070	25.340	25.131	8,779,133
2025-07-28	25.530	25.920	25.400	25.500	25.289	7,789,035

← NewerPage 5 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.