Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	39.790	41.050	39.560	40.870	26.021	1,019,550
2022-05-09	39.990	40.850	39.450	40.540	25.811	964,506
2022-05-06	38.460	40.390	37.600	39.660	25.250	1,446,342
2022-05-05	38.220	39.650	38.220	39.170	24.938	1,145,407
2022-04-29	37.380	38.940	36.200	38.580	24.563	1,565,694
2022-04-28	36.890	37.760	36.180	36.220	23.060	1,195,222
2022-04-27	36.370	37.500	34.560	37.420	23.824	1,580,698
2022-04-26	37.550	38.480	36.210	36.400	23.175	1,521,411
2022-04-25	42.220	42.220	38.010	38.010	24.200	1,731,450
2022-04-22	41.510	42.650	40.100	42.190	26.861	1,241,283
2022-04-21	42.370	43.500	41.680	41.880	26.664	1,266,907
2022-04-20	43.740	43.970	42.380	42.760	27.224	1,318,807
2022-04-19	44.400	45.080	43.340	43.740	27.848	1,359,741
2022-04-18	43.500	44.800	42.180	44.430	28.287	1,312,545
2022-04-15	43.500	44.570	42.690	43.780	27.873	1,501,951
2022-04-14	43.460	45.080	43.460	43.910	27.956	1,383,394
2022-04-13	45.170	45.170	43.430	43.790	27.880	1,583,194
2022-04-12	46.210	46.340	44.690	45.480	28.956	1,930,650
2022-04-11	47.400	47.460	45.000	46.170	29.395	1,531,123
2022-04-08	47.510	48.420	46.820	47.020	29.936	2,276,940
2022-04-07	51.090	51.300	47.760	47.820	30.445	3,236,443
2022-04-06	51.100	52.500	50.740	51.570	32.833	2,470,423
2022-04-01	53.010	54.170	51.100	51.510	32.795	4,148,661
2022-03-31	55.210	57.100	53.500	53.650	34.157	5,209,791
2022-03-30	55.960	57.390	52.430	56.600	36.035	6,656,323
2022-03-29	59.160	60.950	54.250	55.050	35.049	8,346,399
2022-03-28	61.740	66.000	58.670	61.600	39.219	10,295,712
2022-03-25	66.800	66.930	57.290	60.580	38.569	12,824,136
2022-03-24	50.060	60.880	50.060	60.880	38.760	9,417,630
2022-03-23	52.530	53.310	50.180	50.730	32.298	3,002,250
2022-03-22	55.230	55.850	52.000	52.520	33.438	4,638,562
2022-03-21	54.000	58.500	53.080	55.670	35.443	6,305,616
2022-03-18	53.840	53.980	52.140	52.510	33.431	4,531,293
2022-03-17	53.800	58.260	53.060	54.400	34.635	7,279,758
2022-03-16	53.690	56.240	50.020	55.050	35.049	6,747,867
2022-03-15	49.560	56.600	49.140	53.590	34.119	7,629,870
2022-03-14	51.030	51.930	49.000	49.590	31.572	4,792,213
2022-03-11	48.300	55.550	47.700	52.030	33.126	7,047,826
2022-03-10	44.630	52.000	44.070	48.990	31.190	3,946,987
2022-03-09	44.000	44.610	41.550	43.820	27.899	1,739,226
2022-03-08	48.010	48.150	43.850	43.850	27.918	2,596,963
2022-03-07	47.600	49.780	47.280	48.510	30.885	2,477,545
2022-03-04	47.960	51.000	47.610	47.870	30.477	3,815,313
2022-03-03	47.230	47.440	46.220	46.800	29.796	1,404,982
2022-03-02	46.700	47.570	46.600	46.980	29.911	1,126,963
2022-03-01	47.160	47.970	46.030	47.150	30.019	1,727,119
2022-02-28	46.110	46.990	44.920	46.820	29.809	1,751,248
2022-02-25	44.880	46.370	44.880	45.890	29.217	1,646,400
2022-02-24	45.800	47.190	43.710	44.570	28.376	2,584,038
2022-02-23	45.160	46.440	45.160	45.770	29.140	1,364,934
2022-02-22	45.660	45.800	44.440	44.830	28.542	1,223,500
2022-02-21	45.200	46.180	45.060	46.140	29.376	1,068,450
2022-02-18	45.090	45.940	45.090	45.200	28.777	840,300
2022-02-17	46.380	46.950	45.510	45.630	29.051	1,502,037
2022-02-16	44.760	46.660	44.350	46.380	29.529	1,536,300
2022-02-15	45.330	45.530	43.740	44.770	28.504	940,350
2022-02-14	43.090	45.200	43.090	44.720	28.472	1,130,850
2022-02-11	45.500	45.620	43.510	43.760	27.861	1,860,000
2022-02-10	47.080	47.150	45.900	45.970	29.268	1,086,900
2022-02-09	46.500	47.090	45.500	47.090	29.981	1,389,550

← NewerPage 19 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.