Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	33.660	34.000	33.330	33.710	21.647	581,400
2023-02-02	33.600	33.960	33.340	33.930	21.788	821,850
2023-02-01	33.080	33.560	33.040	33.530	21.531	552,750
2023-01-31	32.880	33.180	32.630	33.150	21.287	629,400
2023-01-30	33.060	33.340	32.750	32.830	21.082	610,006
2023-01-20	32.490	32.700	32.260	32.630	20.953	567,900
2023-01-19	31.940	32.390	31.770	32.390	20.799	562,605
2023-01-18	31.880	31.960	31.700	31.940	20.510	383,550
2023-01-17	31.980	32.580	31.600	31.750	20.388	505,950
2023-01-16	31.630	32.100	31.630	31.950	20.517	639,150
2023-01-13	31.400	31.780	31.360	31.470	20.209	410,250
2023-01-12	31.240	31.900	31.190	31.360	20.138	656,911
2023-01-11	31.950	32.100	31.130	31.180	20.022	690,555
2023-01-10	32.090	32.090	31.710	31.850	20.453	398,400
2023-01-09	32.040	32.140	31.820	32.020	20.562	464,386
2023-01-06	31.890	32.070	31.660	31.740	20.382	451,500
2023-01-05	31.850	32.000	31.390	31.890	20.478	618,706
2023-01-04	31.800	31.920	31.510	31.750	20.388	453,304
2023-01-03	31.000	32.200	30.900	31.810	20.427	982,534
2022-12-30	30.960	31.000	30.410	30.780	19.766	467,100
2022-12-29	30.800	31.060	30.660	30.960	19.881	380,100
2022-12-28	31.440	31.540	30.840	30.870	19.823	575,404
2022-12-27	31.830	31.990	30.800	31.440	20.189	989,587
2022-12-26	31.920	32.300	31.540	31.830	20.440	605,925
2022-12-23	31.680	31.990	31.530	31.790	20.414	415,191
2022-12-22	33.010	33.010	31.560	31.680	20.343	688,050
2022-12-21	33.210	33.540	32.430	32.680	20.986	509,580
2022-12-20	33.760	33.980	33.090	33.190	21.313	577,800
2022-12-19	35.900	35.900	33.790	33.800	21.705	1,418,985
2022-12-16	34.510	36.540	34.230	35.750	22.957	1,995,415
2022-12-15	34.450	35.070	34.350	34.590	22.212	567,453
2022-12-14	35.390	35.390	34.400	34.700	22.283	1,015,233
2022-12-13	35.780	35.950	34.700	35.690	22.918	1,403,002
2022-12-12	35.150	36.350	35.100	35.980	23.105	1,282,702
2022-12-09	35.520	35.650	35.000	35.150	22.572	848,202
2022-12-08	34.950	35.750	34.800	35.650	22.893	1,266,762
2022-12-07	34.210	35.160	34.020	35.090	22.533	877,230
2022-12-06	34.730	34.870	34.280	34.440	22.116	490,200
2022-12-05	34.330	34.860	34.320	34.730	22.302	547,470
2022-12-02	34.420	34.580	34.170	34.520	22.167	433,530
2022-12-01	34.180	34.500	34.060	34.200	21.962	433,890
2022-11-30	34.670	35.080	33.990	34.060	21.872	544,050
2022-11-29	33.760	34.810	33.700	34.660	22.257	852,835
2022-11-28	34.020	34.490	33.550	33.640	21.602	555,045
2022-11-25	34.980	34.980	34.210	34.320	22.039	516,450
2022-11-24	34.470	35.120	34.400	34.980	22.463	590,700
2022-11-23	35.610	35.960	34.170	34.470	22.135	1,020,750
2022-11-22	36.310	37.300	35.330	35.680	22.912	1,628,304
2022-11-21	35.790	36.140	35.020	35.870	23.034	1,096,930
2022-11-18	35.630	36.270	35.360	35.800	22.989	1,017,900
2022-11-17	35.110	35.850	34.800	35.680	22.912	1,230,180
2022-11-16	35.320	35.610	34.990	35.110	22.546	886,500
2022-11-15	35.170	35.370	34.530	35.340	22.694	1,143,150
2022-11-14	34.290	35.550	34.120	35.170	22.585	1,069,350
2022-11-11	35.300	35.850	34.360	34.450	22.122	1,465,500
2022-11-10	34.900	35.380	34.710	34.800	22.347	740,734
2022-11-09	34.420	35.300	34.100	35.120	22.552	1,063,291
2022-11-08	34.450	34.630	33.880	34.410	22.097	558,397
2022-11-07	34.000	34.520	33.880	34.360	22.064	696,565
2022-11-04	33.700	34.420	33.700	34.250	21.994	1,134,202

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.3000 CNY
2025-06-13	0.2000 CNY
2024-06-20	0.1000 CNY
2023-06-16	0.2250 CNY
2022-06-16	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.