Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	33.750	34.570	33.600	33.880	21.756	527,803
2022-11-02	33.200	34.340	33.100	33.880	21.756	931,950
2022-11-01	33.100	33.380	32.290	33.350	21.416	832,363
2022-10-31	32.100	33.000	31.850	32.640	20.960	572,880
2022-10-28	33.760	33.760	31.860	32.000	20.549	806,100
2022-10-27	33.460	34.560	33.460	33.760	21.679	744,150
2022-10-26	33.310	34.280	33.260	34.100	21.897	716,550
2022-10-25	34.060	34.230	32.680	33.150	21.287	506,883
2022-10-24	35.060	35.140	33.770	33.790	21.698	486,600
2022-10-21	34.650	35.250	34.410	34.730	22.302	308,100
2022-10-20	34.890	35.330	34.300	34.820	22.360	836,700
2022-10-19	35.240	35.240	34.390	34.560	22.193	542,100
2022-10-18	35.300	35.500	34.550	35.240	22.630	634,072
2022-10-17	33.830	35.290	33.830	34.890	22.405	748,800
2022-10-14	33.590	34.460	33.590	34.290	22.020	630,322
2022-10-13	32.800	33.780	32.800	33.310	21.390	440,250
2022-10-12	32.180	33.100	31.560	33.080	21.242	547,840
2022-10-11	32.500	32.500	31.520	32.220	20.690	280,800
2022-10-10	33.360	33.800	32.000	32.150	20.645	387,300
2022-09-30	33.190	33.860	32.990	33.350	21.416	351,468
2022-09-29	34.430	34.430	33.120	33.160	21.294	395,850
2022-09-28	33.820	34.200	33.520	33.750	21.673	481,590
2022-09-27	33.190	33.950	32.880	33.820	21.718	522,600
2022-09-26	33.560	33.700	32.510	32.880	21.114	445,050
2022-09-23	34.800	35.110	33.730	33.790	21.698	447,000
2022-09-22	35.550	36.010	34.900	34.930	22.431	360,150
2022-09-21	35.500	36.000	34.850	35.940	23.079	464,250
2022-09-20	35.350	35.900	35.260	35.440	22.758	194,722
2022-09-19	35.400	35.510	35.000	35.200	22.604	292,500
2022-09-16	36.900	36.900	35.580	35.600	22.861	498,322
2022-09-15	37.590	37.720	36.310	36.730	23.586	673,500
2022-09-14	36.610	37.580	36.390	37.480	24.068	600,973
2022-09-13	37.360	37.370	36.800	36.960	23.734	406,200
2022-09-09	36.850	37.250	36.850	36.990	23.753	403,972
2022-09-08	37.650	37.650	36.880	36.900	23.696	550,950
2022-09-07	37.500	37.850	37.020	37.330	23.972	672,889
2022-09-06	38.000	38.000	37.330	37.570	24.126	665,850
2022-09-05	39.000	39.070	37.600	37.760	24.248	928,879
2022-09-02	38.530	39.250	37.910	39.040	25.070	1,120,489
2022-09-01	37.280	38.870	37.280	38.690	24.845	1,537,791
2022-08-31	37.870	37.870	36.850	36.850	23.663	452,850
2022-08-30	37.680	38.080	37.400	37.750	24.241	399,256
2022-08-29	36.750	37.860	36.370	37.690	24.203	669,256
2022-08-26	37.090	37.440	36.700	36.750	23.599	390,750
2022-08-25	37.850	37.850	36.800	37.040	23.785	670,050
2022-08-24	38.610	38.840	37.450	37.510	24.087	786,979
2022-08-23	38.730	39.400	38.400	38.600	24.787	494,100
2022-08-22	38.390	39.130	38.070	39.050	25.076	589,879
2022-08-19	39.530	39.580	38.380	38.390	24.652	807,150
2022-08-18	39.800	39.800	38.930	39.240	25.198	597,000
2022-08-17	40.260	40.260	39.500	39.520	25.378	686,850
2022-08-16	39.780	40.010	39.260	39.930	25.641	538,231
2022-08-15	39.770	39.800	39.160	39.460	25.339	547,200
2022-08-12	40.730	40.730	39.660	39.680	25.481	648,750
2022-08-11	39.660	40.330	39.500	40.230	25.834	742,200
2022-08-10	39.920	40.090	39.600	39.660	25.468	433,500
2022-08-09	39.930	40.210	39.410	39.890	25.616	527,254
2022-08-08	39.320	39.990	39.120	39.940	25.648	529,050
2022-08-05	38.980	39.450	38.870	39.450	25.333	556,650
2022-08-04	38.420	39.110	38.420	39.050	25.076	357,150

← NewerPage 17 of 21 · 1,218 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.