Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.510	26.890	25.980	26.170	25.805	10,496,652
2025-04-25	26.940	27.300	26.440	26.880	26.505	12,818,885
2025-04-24	27.450	28.240	26.800	26.940	26.564	20,042,511
2025-04-23	26.300	27.740	26.200	27.370	26.988	25,445,252
2025-04-22	26.140	26.350	25.600	25.640	25.282	11,882,792
2025-04-21	25.200	26.490	24.500	26.400	26.032	19,895,726
2025-04-18	25.830	26.150	25.470	25.980	25.617	8,319,015
2025-04-17	26.200	26.600	25.900	25.900	25.539	8,457,181
2025-04-16	26.650	26.970	25.980	26.310	25.943	11,463,874
2025-04-15	26.910	27.310	26.450	26.930	26.554	15,585,314
2025-04-14	26.500	27.790	26.210	26.930	26.554	21,792,505
2025-04-11	24.710	26.530	24.600	25.850	25.489	24,357,952
2025-04-10	25.470	26.240	24.800	24.980	24.631	24,321,634
2025-04-09	22.700	24.070	20.800	23.730	23.399	25,374,579
2025-04-08	23.200	24.100	22.410	23.280	22.955	24,678,797
2025-04-07	24.000	25.790	22.720	22.720	22.403	25,346,522
2025-04-03	28.730	29.730	28.240	28.400	28.004	12,936,368
2025-04-02	29.290	29.850	28.980	29.230	28.822	17,293,027
2025-04-01	31.190	31.320	29.110	29.200	28.793	20,778,378
2025-03-31	31.900	32.330	29.800	31.080	30.646	21,548,049
2025-03-28	33.110	34.170	32.500	32.700	32.244	15,183,894
2025-03-27	33.700	34.560	33.200	33.360	32.894	20,793,890
2025-03-26	31.310	35.080	31.310	34.110	33.634	37,384,883
2025-03-25	32.350	33.520	31.400	32.010	31.563	21,531,489
2025-03-24	31.200	32.490	31.000	32.460	32.007	18,334,781
2025-03-21	32.980	33.150	31.020	31.370	30.932	20,742,140
2025-03-20	33.020	34.380	32.500	33.560	33.092	21,272,623
2025-03-19	33.400	34.440	32.620	33.380	32.914	18,781,053
2025-03-18	33.450	33.950	32.680	33.600	33.131	18,236,803
2025-03-17	32.920	34.000	32.230	33.640	33.171	20,635,548
2025-03-14	31.600	33.550	31.200	32.920	32.461	22,190,904
2025-03-13	33.900	33.900	31.190	31.610	31.169	25,737,182
2025-03-12	34.660	35.160	33.880	34.010	33.535	21,430,623
2025-03-11	35.000	36.200	33.430	34.500	34.019	28,215,080
2025-03-10	36.710	37.130	35.750	36.270	35.764	22,545,284
2025-03-07	34.800	36.870	34.600	36.720	36.208	31,591,326
2025-03-06	35.600	36.100	34.800	35.200	34.709	28,581,651
2025-03-05	33.070	35.600	33.050	35.420	34.926	28,129,937
2025-03-04	31.790	34.730	31.710	33.470	33.003	27,651,684
2025-03-03	32.640	33.450	31.610	32.100	31.652	24,206,982
2025-02-28	35.800	35.850	32.320	32.750	32.293	36,040,423
2025-02-27	35.060	37.490	34.800	36.870	36.355	41,652,563
2025-02-26	33.330	39.200	33.330	35.410	34.916	49,892,717
2025-02-25	33.100	34.700	32.900	33.690	33.220	35,076,955
2025-02-24	32.800	35.390	31.280	34.490	34.009	41,386,065
2025-02-21	32.080	33.630	31.700	32.790	32.332	39,880,118
2025-02-20	31.490	33.740	31.000	32.700	32.244	51,531,362
2025-02-19	28.000	32.000	27.830	31.780	31.337	50,447,502
2025-02-18	27.900	29.090	27.470	28.270	27.876	26,928,040
2025-02-17	26.720	28.040	26.500	27.980	27.590	22,794,576
2025-02-14	27.310	28.120	26.700	26.900	26.525	22,034,229
2025-02-13	29.350	29.810	27.500	27.610	27.225	29,251,367
2025-02-12	28.470	30.200	28.200	29.390	28.980	29,192,158
2025-02-11	28.500	29.220	27.910	29.090	28.684	28,525,864
2025-02-10	29.030	29.230	28.110	28.560	28.161	26,190,704
2025-02-07	29.370	30.200	28.400	29.230	28.822	40,157,220
2025-02-06	26.780	29.890	26.700	29.340	28.931	35,674,331
2025-02-05	26.700	27.850	26.090	27.090	26.712	27,550,416
2025-01-27	28.200	28.250	26.110	26.260	25.894	29,324,657
2025-01-24	27.260	28.840	27.070	28.510	28.112	29,359,442

← NewerPage 7 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.