Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	46.000	46.400	45.250	46.340	29.503	1,036,650
2022-02-07	44.730	45.940	44.730	45.500	28.968	929,850
2022-01-28	44.520	45.700	44.490	44.560	28.370	985,798
2022-01-27	46.580	46.890	44.320	44.510	28.338	1,716,750
2022-01-26	46.000	47.230	45.300	46.570	29.650	1,305,763
2022-01-25	48.000	49.020	45.220	45.790	29.153	2,795,464
2022-01-24	53.160	53.440	48.300	48.630	30.961	3,946,888
2022-01-21	58.000	60.750	54.210	54.690	34.819	4,885,770
2022-01-20	53.620	61.660	53.620	59.300	37.754	6,648,037
2022-01-19	52.650	54.650	52.400	53.920	34.329	2,401,690
2022-01-18	57.980	58.100	53.000	53.130	33.826	4,672,404
2022-01-17	58.480	61.780	56.560	57.950	36.895	5,317,168
2022-01-14	53.820	62.000	52.080	58.880	37.487	7,384,560
2022-01-13	51.170	53.510	50.200	53.120	33.820	2,971,027
2022-01-12	51.490	51.870	50.720	51.320	32.674	1,330,500
2022-01-11	49.360	51.700	49.350	51.330	32.680	2,180,073
2022-01-10	48.790	49.800	47.540	49.310	31.394	1,075,500
2022-01-07	50.980	50.980	48.600	48.800	31.069	1,550,700
2022-01-06	50.230	51.090	50.040	50.570	32.196	928,134
2022-01-05	51.800	51.970	49.330	50.230	31.980	2,086,818
2022-01-04	52.200	54.000	51.530	51.970	33.088	1,729,315
2021-12-31	55.000	55.200	52.780	52.820	33.629	2,470,498
2021-12-30	52.080	53.780	52.080	53.700	34.189	1,808,175
2021-12-29	51.990	53.340	51.560	52.100	33.170	1,769,100
2021-12-28	51.220	52.870	50.010	52.500	33.425	1,823,400
2021-12-27	50.220	51.850	49.550	51.210	32.604	1,599,633
2021-12-24	54.060	54.780	50.260	50.620	32.228	3,293,371
2021-12-23	57.240	57.270	54.650	54.920	34.966	3,030,738
2021-12-22	54.810	56.640	53.680	56.400	35.908	3,107,874
2021-12-21	53.680	54.180	52.520	54.160	34.482	1,720,350
2021-12-20	54.150	55.330	53.020	53.260	33.909	2,130,174
2021-12-17	56.980	56.980	54.020	54.130	34.463	3,146,334
2021-12-16	56.220	57.580	55.530	56.890	36.220	3,407,100
2021-12-15	59.000	60.850	56.650	56.660	36.074	3,633,825
2021-12-14	58.190	60.880	58.190	59.940	38.162	2,990,392
2021-12-13	62.000	62.490	58.000	58.820	37.449	4,257,417
2021-12-10	65.000	67.490	63.010	63.050	40.142	4,615,359
2021-12-09	61.550	65.080	61.010	65.080	41.434	4,324,113
2021-12-08	62.600	62.770	60.830	61.570	39.200	3,067,080
2021-12-07	58.700	62.680	57.110	62.300	39.664	4,358,304
2021-12-06	62.850	62.850	58.580	58.580	37.296	3,653,770
2021-12-03	60.090	62.900	59.860	62.850	40.015	3,844,159
2021-12-02	63.880	65.720	61.100	61.100	38.900	5,666,043
2021-12-01	69.000	70.380	63.500	63.800	40.619	7,960,728
2021-11-30	69.990	75.180	67.350	71.610	45.592	10,151,467
2021-11-29	63.010	75.210	62.600	73.050	46.509	10,230,397
2021-11-26	61.000	70.220	59.680	65.210	41.517	9,165,612
2021-11-25	60.500	64.700	58.260	62.370	39.709	8,254,539
2021-11-24	55.110	63.500	54.390	61.570	39.200	8,165,818
2021-11-23	55.100	56.380	54.010	55.750	35.494	3,794,319
2021-11-22	52.780	55.500	52.780	55.100	35.080	3,620,692
2021-11-19	53.100	54.780	52.310	53.640	34.151	2,905,485
2021-11-18	56.600	56.600	52.930	53.100	33.807	5,310,763
2021-11-17	56.000	57.160	55.100	56.470	35.953	4,180,380
2021-11-16	61.470	61.700	55.900	56.050	35.685	6,883,020
2021-11-15	61.000	65.330	58.700	62.010	39.480	9,305,677
2021-11-12	54.810	65.350	54.810	62.340	39.690	10,613,613
2021-11-11	61.220	66.280	56.070	56.210	35.787	12,369,280
2021-11-10	49.660	58.640	49.200	58.640	37.334	9,783,643
2021-11-09	43.810	49.190	43.810	48.870	31.114	5,891,839

← NewerPage 20 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.