Wuxi Best Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.680	17.320	16.500	17.000	16.763	15,670,511
2024-10-29	17.090	17.410	16.710	16.800	16.566	18,487,803
2024-10-28	16.870	17.250	16.710	17.090	16.852	15,394,318
2024-10-25	17.310	17.480	16.850	16.970	16.733	18,889,623
2024-10-24	17.030	17.500	16.800	17.070	16.832	17,798,897
2024-10-23	17.590	17.620	16.900	16.940	16.704	23,033,189
2024-10-22	16.950	18.120	16.800	17.650	17.404	28,448,963
2024-10-21	17.000	17.280	16.680	16.930	16.694	24,576,266
2024-10-18	15.550	17.340	15.400	16.850	16.615	26,102,810
2024-10-17	15.410	16.280	15.410	15.660	15.441	18,199,190
2024-10-16	15.350	15.830	15.210	15.330	15.116	12,694,443
2024-10-15	16.000	16.350	15.660	15.800	15.580	15,101,288
2024-10-14	15.700	16.120	15.200	16.060	15.836	17,142,362
2024-10-11	16.980	17.290	15.360	15.660	15.441	24,470,404
2024-10-10	17.740	18.510	17.200	17.220	16.980	21,891,343
2024-10-09	19.000	19.530	17.200	17.750	17.502	31,754,589
2024-10-08	21.000	21.000	18.060	20.070	19.790	44,712,677
2024-09-30	15.970	18.500	15.500	17.830	17.581	39,776,751
2024-09-27	14.330	15.540	14.330	15.500	15.284	35,052,903
2024-09-26	13.560	14.720	13.530	14.720	14.515	22,944,894
2024-09-25	13.420	14.110	13.420	13.560	13.341	15,229,905
2024-09-24	12.660	13.420	12.370	13.420	13.203	14,246,721
2024-09-23	12.590	12.670	12.350	12.650	12.446	6,288,541
2024-09-20	13.010	13.100	12.510	12.610	12.407	7,993,867
2024-09-19	12.850	13.180	12.630	13.010	12.800	7,866,014
2024-09-18	13.000	13.120	12.610	12.810	12.603	4,721,854
2024-09-13	13.390	13.430	12.950	12.960	12.751	5,653,248
2024-09-12	13.630	13.800	13.270	13.280	13.066	5,795,617
2024-09-11	13.540	13.700	13.410	13.600	13.381	4,448,381
2024-09-10	13.530	13.770	13.260	13.620	13.400	5,600,723
2024-09-09	13.320	13.590	13.210	13.530	13.312	5,105,306
2024-09-06	13.820	13.880	13.460	13.470	13.253	5,544,039
2024-09-05	13.660	14.050	13.630	13.810	13.587	7,913,845
2024-09-04	13.350	13.900	13.240	13.660	13.440	8,641,315
2024-09-03	13.200	13.720	13.000	13.500	13.282	8,153,654
2024-09-02	13.650	13.840	13.110	13.170	12.958	8,180,218
2024-08-30	13.540	14.050	13.510	13.790	13.568	12,225,708
2024-08-29	12.500	13.680	12.500	13.580	13.361	16,095,417
2024-08-28	12.600	12.960	12.510	12.700	12.495	7,450,898
2024-08-27	13.010	13.070	12.600	12.650	12.446	8,027,158
2024-08-26	13.100	13.540	13.050	13.140	12.928	7,278,718
2024-08-23	13.300	13.360	13.100	13.110	12.898	7,000,816
2024-08-22	13.800	13.970	13.300	13.360	13.144	10,737,557
2024-08-21	14.400	14.760	13.800	13.830	13.607	17,164,164
2024-08-20	14.400	14.630	14.110	14.480	14.246	11,094,400
2024-08-19	14.660	14.930	14.350	14.400	14.168	10,898,233
2024-08-16	14.820	15.100	14.670	14.710	14.473	18,249,882
2024-08-15	13.980	14.980	13.850	14.960	14.719	22,223,682
2024-08-14	13.820	14.160	13.780	14.010	13.784	8,390,830
2024-08-13	13.610	13.920	13.540	13.810	13.587	6,904,611
2024-08-12	13.700	13.850	13.440	13.610	13.390	6,336,764
2024-08-09	14.080	14.170	13.720	13.720	13.499	6,637,666
2024-08-08	14.390	14.450	13.700	13.940	13.715	16,458,027
2024-08-07	14.560	15.090	14.440	14.780	14.542	13,794,898
2024-08-06	14.760	14.900	14.330	14.580	14.345	9,629,139
2024-08-05	14.370	15.050	14.220	14.320	14.089	13,916,684
2024-08-02	14.830	15.060	14.430	14.450	14.217	11,508,340
2024-08-01	14.780	15.230	14.750	14.930	14.689	17,857,931
2024-07-31	13.590	15.030	13.590	14.820	14.581	21,963,525
2024-07-30	13.320	14.080	13.200	13.680	13.459	10,531,885

← NewerPage 9 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.