Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.580	25.750	25.310	25.570	25.359	7,118,133
2025-07-24	25.400	25.880	25.400	25.650	25.438	10,228,048
2025-07-23	25.430	25.550	25.040	25.280	25.071	10,555,396
2025-07-22	25.910	26.200	25.450	25.550	25.339	14,774,572
2025-07-21	25.710	26.590	25.400	25.910	25.696	22,386,232
2025-07-18	25.330	25.520	25.060	25.220	25.012	10,880,412
2025-07-17	25.180	25.750	24.870	25.390	25.180	17,298,285
2025-07-16	24.710	25.280	24.510	25.090	24.883	19,011,078
2025-07-15	24.630	24.740	24.370	24.680	24.476	12,032,248
2025-07-14	24.190	24.800	23.950	24.630	24.427	17,106,473
2025-07-11	23.300	24.200	23.130	23.920	23.722	12,699,224
2025-07-10	23.330	23.520	23.100	23.380	23.187	6,243,574
2025-07-09	23.850	24.430	23.410	23.430	23.236	12,548,195
2025-07-08	23.090	23.750	23.050	23.740	23.544	7,669,005
2025-07-07	23.500	23.500	23.050	23.090	22.899	6,798,649
2025-07-04	23.810	23.980	23.410	23.590	23.395	6,866,813
2025-07-03	23.870	24.270	23.800	23.980	23.782	5,854,185
2025-07-02	24.500	24.510	23.800	23.970	23.772	8,253,412
2025-07-01	24.510	24.700	24.250	24.650	24.446	7,566,829
2025-06-30	24.320	24.650	24.210	24.570	24.367	8,568,569
2025-06-27	24.620	24.790	24.250	24.390	24.050	8,160,636
2025-06-26	24.900	25.090	24.440	24.480	24.138	10,793,674
2025-06-25	24.650	24.900	24.460	24.900	24.553	14,066,471
2025-06-24	23.360	24.630	23.250	24.580	24.237	18,265,245
2025-06-23	22.690	23.250	22.660	23.160	22.837	5,978,336
2025-06-20	23.710	23.800	23.010	23.020	22.699	9,616,469
2025-06-19	23.550	24.440	23.530	23.840	23.507	15,240,604
2025-06-18	23.590	23.810	23.310	23.680	23.350	5,839,019
2025-06-17	23.770	23.860	23.520	23.590	23.261	5,706,427
2025-06-16	23.620	23.900	23.600	23.770	23.438	5,062,863
2025-06-13	23.980	24.150	23.380	23.750	23.419	10,694,649
2025-06-12	24.110	24.430	23.900	24.150	23.813	6,634,795
2025-06-11	24.250	24.520	24.170	24.270	23.931	7,323,345
2025-06-10	24.670	24.750	23.670	24.230	23.892	13,330,871
2025-06-09	24.470	24.990	24.420	24.660	24.316	11,873,741
2025-06-06	24.690	24.770	24.270	24.380	24.040	7,725,157
2025-06-05	24.260	25.090	23.900	24.810	24.464	12,875,876
2025-06-04	24.000	24.540	24.000	24.250	23.912	6,856,764
2025-06-03	24.000	24.280	23.900	24.060	23.724	7,701,766
2025-05-30	24.850	24.850	24.070	24.180	23.843	10,838,757
2025-05-29	24.890	25.350	24.780	24.990	24.641	9,617,923
2025-05-28	25.010	25.300	24.640	24.880	24.533	6,974,429
2025-05-27	25.570	25.570	24.850	24.900	24.553	8,615,653
2025-05-26	25.550	25.740	25.190	25.620	25.262	7,461,803
2025-05-23	26.330	26.330	25.540	25.620	25.262	12,883,801
2025-05-22	26.000	26.230	25.590	25.620	25.262	6,401,760
2025-05-21	26.350	26.550	25.660	26.040	25.677	10,100,194
2025-05-20	26.420	26.880	26.020	26.360	25.992	9,140,165
2025-05-19	27.150	27.330	25.950	26.520	26.150	13,183,612
2025-05-16	26.780	27.940	26.600	27.130	26.751	15,136,718
2025-05-15	27.700	27.700	26.810	26.960	26.584	13,093,750
2025-05-14	28.210	28.520	27.550	27.750	27.363	15,788,257
2025-05-13	29.290	29.340	28.260	28.370	27.974	15,667,197
2025-05-12	28.100	29.050	28.050	28.840	28.438	21,749,808
2025-05-09	28.300	28.500	27.140	27.680	27.294	14,458,802
2025-05-08	27.980	28.950	27.830	28.470	28.073	17,568,721
2025-05-07	29.000	29.050	27.580	28.110	27.718	19,844,419
2025-05-06	28.100	28.710	27.600	28.550	28.152	19,771,807
2025-04-30	27.060	28.220	26.790	27.780	27.392	19,970,026
2025-04-29	25.980	27.260	25.810	26.990	26.613	15,238,498

← NewerPage 6 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.