Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	38.290	39.490	38.190	38.430	24.678	661,200
2022-08-02	40.010	40.010	37.700	38.270	24.575	1,282,200
2022-08-01	40.700	40.700	39.900	40.590	26.065	435,150
2022-07-29	41.300	41.350	40.280	40.390	25.937	712,050
2022-07-28	41.760	42.200	41.060	41.300	26.521	870,750
2022-07-27	40.660	41.490	40.200	41.200	26.457	852,979
2022-07-26	40.900	40.900	39.400	40.390	25.937	548,850
2022-07-25	40.370	41.080	39.820	40.300	25.879	464,550
2022-07-22	40.680	41.350	39.500	40.350	25.911	624,918
2022-07-21	41.480	41.480	40.620	40.680	26.123	576,900
2022-07-20	41.470	41.630	41.000	41.200	26.457	588,000
2022-07-19	41.500	41.900	40.700	41.320	26.534	850,650
2022-07-18	39.720	41.080	39.720	41.000	26.328	897,900
2022-07-15	40.010	41.080	39.680	39.780	25.545	951,750
2022-07-14	38.820	40.520	38.370	40.300	25.879	1,362,750
2022-07-13	38.370	39.020	38.120	38.810	24.922	620,241
2022-07-12	40.660	40.660	38.500	38.510	24.729	1,670,400
2022-07-11	39.800	41.750	39.770	40.830	26.219	1,340,400
2022-07-08	39.740	41.190	39.740	40.240	25.840	988,050
2022-07-07	40.150	40.560	39.600	39.700	25.494	909,150
2022-07-06	41.330	41.390	40.060	40.350	25.911	802,348
2022-07-05	42.600	42.710	40.510	40.840	26.226	1,370,700
2022-07-04	40.700	42.380	40.520	42.100	27.035	1,799,850
2022-07-01	41.580	41.800	40.700	40.790	26.193	781,233
2022-06-30	41.910	41.980	41.240	41.340	26.547	936,300
2022-06-29	41.800	42.770	41.400	41.460	26.624	1,603,950
2022-06-28	41.330	41.870	40.500	41.860	26.881	1,307,250
2022-06-27	41.140	41.650	40.860	41.130	26.412	762,450
2022-06-24	41.320	41.560	40.500	41.130	26.412	842,850
2022-06-23	40.940	40.940	39.840	40.710	26.142	789,750
2022-06-22	41.270	41.800	40.400	40.410	25.949	800,010
2022-06-21	41.800	42.050	40.680	41.270	26.502	1,163,400
2022-06-20	41.090	41.900	41.060	41.690	26.771	950,700
2022-06-17	40.980	41.480	40.110	41.090	26.386	844,200
2022-06-16	41.500	41.500	40.600	40.850	26.232	931,573
2022-06-15	40.210	41.490	40.140	40.960	26.078	1,203,600
2022-06-14	40.270	40.680	39.500	40.410	25.728	909,871
2022-06-13	40.100	40.590	39.720	40.390	25.715	658,350
2022-06-10	39.750	40.410	39.470	40.220	25.607	690,889
2022-06-09	41.390	41.390	39.480	39.780	25.327	1,304,920
2022-06-08	42.120	42.800	41.060	41.390	26.352	2,109,750
2022-06-07	40.800	43.980	40.150	42.800	27.249	2,706,411
2022-06-06	40.000	41.250	39.850	40.800	25.976	1,085,400
2022-06-02	39.570	39.750	38.660	39.730	25.295	763,500
2022-06-01	38.620	39.890	38.620	39.580	25.199	766,350
2022-05-31	38.380	39.320	37.770	39.100	24.894	998,562
2022-05-30	39.060	39.060	38.120	38.730	24.658	502,200
2022-05-27	39.310	39.730	38.230	38.600	24.575	678,900
2022-05-26	38.820	39.350	38.140	38.930	24.785	671,850
2022-05-25	38.310	39.140	38.250	38.820	24.715	702,450
2022-05-24	41.450	41.790	38.300	38.310	24.391	1,621,800
2022-05-23	40.110	41.530	40.110	41.380	26.345	1,259,722
2022-05-20	40.000	40.690	39.480	40.100	25.530	816,150
2022-05-19	40.360	40.810	39.510	40.030	25.486	1,074,312
2022-05-18	39.910	41.560	39.910	40.480	25.772	1,007,850
2022-05-17	40.860	40.880	39.700	40.110	25.537	713,241
2022-05-16	41.550	41.900	40.510	40.780	25.963	709,341
2022-05-13	41.420	41.900	40.510	41.350	26.326	933,900
2022-05-12	40.920	41.950	40.700	41.420	26.371	1,152,150
2022-05-11	40.360	42.860	40.360	41.100	26.167	1,578,736

← NewerPage 18 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.