Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.680	18.910	18.260	18.380	18.380	1,274,856
2026-10-20	18.330	18.780	18.190	18.750	18.750	1,261,900
2026-10-19	18.800	18.850	17.940	18.400	18.400	2,107,790
2026-10-16	19.000	19.260	18.570	18.920	18.920	1,465,500
2026-10-15	18.820	19.200	18.650	18.800	18.800	1,723,331
2026-10-14	19.750	19.870	19.080	19.120	19.120	1,653,400
2026-10-13	19.450	19.870	18.820	19.780	19.780	1,641,050
2026-10-12	19.980	20.020	19.350	19.590	19.590	1,800,619
2026-10-09	20.050	20.050	19.180	19.880	19.880	1,893,300
2026-10-08	20.120	20.460	19.880	20.130	20.130	1,708,550
2026-09-30	20.210	20.290	20.000	20.060	20.060	1,382,293
2026-09-29	20.000	20.180	19.810	20.040	20.040	1,404,500
2026-09-28	20.050	20.150	19.810	20.000	20.000	1,462,690
2026-09-24	20.020	20.300	19.910	19.950	19.950	1,404,699
2026-09-23	19.910	20.320	19.650	20.130	20.130	1,590,800
2026-09-22	19.650	20.040	19.510	19.940	19.940	1,243,250
2026-09-21	19.100	19.750	19.010	19.750	19.750	1,529,350
2026-09-18	19.140	19.400	18.970	19.110	19.110	1,107,700
2026-09-17	18.840	19.120	18.690	19.030	19.030	1,390,500
2026-09-16	18.620	18.930	18.470	18.810	18.810	1,214,400
2026-09-15	19.150	19.270	18.630	18.700	18.700	1,500,750
2026-09-14	18.790	19.370	18.670	19.280	19.280	1,552,450
2026-09-11	19.230	19.230	18.700	18.860	18.860	1,320,300
2026-09-10	19.670	19.670	19.200	19.310	19.310	1,494,300
2026-09-09	19.870	19.960	19.600	19.670	19.670	986,074
2026-09-08	19.680	19.970	19.630	19.970	19.970	1,557,205
2026-09-07	19.630	19.810	19.520	19.650	19.650	1,537,855
2026-09-04	19.910	20.050	19.520	19.660	19.660	1,600,800
2026-09-03	20.340	20.450	19.630	19.820	19.820	1,328,750
2026-09-02	20.250	20.360	20.050	20.340	20.340	1,119,800
2026-09-01	20.240	20.480	20.020	20.350	20.350	1,539,812
2026-08-31	19.720	20.250	19.620	20.250	20.250	2,004,100
2026-08-28	19.780	19.960	19.630	19.890	19.890	2,142,050
2026-08-27	19.800	19.920	19.570	19.780	19.780	1,827,600
2026-08-26	19.850	20.260	19.760	19.800	19.800	3,585,100
2026-08-25	19.430	20.290	19.370	20.100	20.100	4,669,462
2026-08-24	19.040	19.400	18.760	19.210	19.210	1,353,650
2026-08-21	19.430	19.430	18.710	19.180	19.180	1,404,817
2026-08-20	18.980	19.600	18.880	19.430	19.430	1,725,760
2026-08-19	19.120	19.320	18.780	18.890	18.890	1,738,283
2026-08-18	19.500	19.650	19.150	19.270	19.270	1,385,100
2026-08-17	19.270	19.700	18.880	19.580	19.580	1,721,600
2026-08-14	18.870	19.490	18.620	19.290	19.290	2,164,250
2026-08-13	18.970	19.130	18.710	18.830	18.830	1,722,700
2026-08-12	18.970	19.100	18.750	18.970	18.970	1,779,600
2026-08-11	19.000	19.250	18.840	18.960	18.960	1,666,825
2026-08-10	18.770	19.180	18.680	19.140	19.140	1,590,360
2026-08-07	18.620	18.750	18.260	18.700	18.700	1,420,200
2026-08-06	18.540	18.590	18.230	18.530	18.530	952,250
2026-08-05	18.610	18.720	18.220	18.480	18.480	1,128,200
2026-08-04	18.450	18.770	18.420	18.610	18.610	1,409,697
2026-08-03	17.810	18.430	17.700	18.410	18.410	1,535,710
2026-07-31	17.340	17.750	17.330	17.750	17.750	1,023,150
2026-07-30	17.340	17.640	17.110	17.330	17.330	1,602,900
2026-07-29	17.210	17.590	17.160	17.340	17.340	1,625,940
2026-07-28	17.110	17.500	17.060	17.200	17.200	924,150
2026-07-27	16.870	17.310	16.700	17.170	17.170	1,300,250
2026-07-24	17.010	17.200	16.650	16.870	16.870	1,066,455
2026-07-23	16.800	17.280	16.690	17.280	17.280	1,319,600
2026-07-22	17.030	17.340	16.650	16.810	16.810	1,528,750

Page 1 of 21 · 1,213 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.