Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.420	28.970	26.760	27.630	27.244	36,600,481
2025-01-22	27.310	27.770	26.750	27.190	26.811	24,072,332
2025-01-21	26.330	28.280	25.870	27.800	27.412	40,171,596
2025-01-20	26.500	26.730	25.880	26.070	25.706	20,970,348
2025-01-17	26.360	26.900	25.820	26.060	25.696	21,853,139
2025-01-16	26.890	27.330	26.000	26.460	26.091	33,002,092
2025-01-15	26.500	27.100	25.950	26.870	26.495	39,269,368
2025-01-14	24.410	26.710	23.800	26.590	26.219	43,459,876
2025-01-13	23.860	25.180	23.740	24.030	23.695	34,419,551
2025-01-10	23.290	25.640	23.120	24.310	23.971	44,261,578
2025-01-09	22.020	24.250	22.010	23.540	23.212	33,264,758
2025-01-08	21.130	22.700	20.770	22.250	21.940	22,369,345
2025-01-07	20.810	21.400	20.710	21.390	21.092	11,587,366
2025-01-06	21.220	21.540	20.490	20.800	20.510	13,544,309
2025-01-03	22.790	22.950	21.100	21.390	21.092	18,246,725
2025-01-02	22.750	23.810	22.270	22.760	22.442	17,711,464
2024-12-31	23.500	24.040	22.900	22.950	22.630	16,171,413
2024-12-30	23.420	24.130	22.600	23.540	23.212	16,271,562
2024-12-27	25.300	25.430	23.680	23.800	23.468	33,446,858
2024-12-26	25.080	26.480	25.020	25.580	25.223	29,353,154
2024-12-25	25.010	26.090	24.450	25.620	25.262	32,222,334
2024-12-24	24.500	25.160	24.200	24.850	24.503	22,348,135
2024-12-23	25.000	25.000	23.750	23.990	23.655	19,982,930
2024-12-20	23.670	25.310	23.670	25.090	24.740	31,528,617
2024-12-19	23.500	24.300	23.460	23.630	23.300	24,089,821
2024-12-18	24.130	24.550	23.860	24.090	23.754	16,248,447
2024-12-17	24.880	25.120	23.860	23.980	23.645	25,061,247
2024-12-16	25.300	26.190	24.600	25.100	24.750	22,714,702
2024-12-13	25.610	26.960	25.300	25.600	25.243	34,515,458
2024-12-12	25.930	27.060	25.610	25.890	25.529	28,263,560
2024-12-11	26.540	27.340	25.160	26.470	26.101	35,970,074
2024-12-10	26.900	29.080	26.100	27.500	27.116	53,984,843
2024-12-09	24.140	27.200	24.110	26.020	25.657	54,755,834
2024-12-06	25.760	25.870	24.100	24.730	24.385	59,526,275
2024-12-05	23.150	27.960	22.880	25.740	25.381	72,994,293
2024-12-04	22.030	24.240	21.890	23.300	22.975	53,526,123
2024-12-03	22.280	23.250	21.780	22.290	21.979	49,172,945
2024-12-02	21.060	23.100	20.590	22.460	22.147	61,313,593
2024-11-29	18.790	21.400	18.700	20.580	20.293	43,074,864
2024-11-28	19.090	19.260	18.530	18.690	18.429	16,071,415
2024-11-27	19.000	19.390	18.160	19.280	19.011	20,571,906
2024-11-26	20.800	20.890	19.080	19.080	18.814	27,988,913
2024-11-25	20.400	21.230	19.920	21.120	20.825	21,810,811
2024-11-22	20.770	21.650	20.450	20.460	20.175	29,957,242
2024-11-21	21.010	22.140	20.790	21.030	20.737	31,020,660
2024-11-20	20.770	21.800	20.440	21.310	21.013	32,302,871
2024-11-19	19.280	21.000	19.280	21.000	20.707	30,108,464
2024-11-18	19.560	20.070	18.820	19.140	18.873	15,048,420
2024-11-15	20.500	20.670	19.470	19.490	19.218	19,058,746
2024-11-14	21.760	21.950	20.430	20.550	20.263	23,467,746
2024-11-13	21.310	21.970	20.770	21.830	21.525	29,811,728
2024-11-12	22.070	22.490	21.100	21.760	21.456	48,953,154
2024-11-11	19.300	21.900	19.100	21.860	21.555	51,816,901
2024-11-08	19.440	20.050	19.110	19.300	19.031	25,001,962
2024-11-07	20.000	20.050	18.850	19.260	18.991	30,099,857
2024-11-06	20.200	21.160	19.500	19.800	19.524	47,424,737
2024-11-05	19.110	20.970	18.740	20.380	20.096	53,457,973
2024-11-04	18.200	20.400	18.200	19.810	19.534	45,645,386
2024-11-01	17.050	18.200	16.980	17.580	17.335	33,878,150
2024-10-31	17.030	17.290	16.470	17.120	16.881	19,461,301

← NewerPage 8 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.