Zhejiang Benli Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.380 | 16.060 | 15.380 | 15.920 | 15.541 | 753,021 |
| 2024-07-24 | 15.710 | 15.800 | 15.370 | 15.520 | 15.150 | 654,500 |
| 2024-07-23 | 15.960 | 16.200 | 15.680 | 15.680 | 15.306 | 825,150 |
| 2024-07-22 | 15.840 | 16.180 | 15.760 | 15.980 | 15.599 | 797,650 |
| 2024-07-19 | 16.200 | 16.200 | 15.810 | 15.950 | 15.570 | 658,400 |
| 2024-07-18 | 16.020 | 16.250 | 15.590 | 16.020 | 15.638 | 811,579 |
| 2024-07-17 | 16.520 | 16.660 | 16.060 | 16.160 | 15.775 | 1,340,713 |
| 2024-07-16 | 16.380 | 17.100 | 16.280 | 16.680 | 16.282 | 2,027,044 |
| 2024-07-15 | 16.750 | 16.850 | 16.260 | 16.560 | 16.165 | 2,026,937 |
| 2024-07-12 | 16.170 | 18.600 | 16.020 | 17.010 | 16.605 | 3,489,194 |
| 2024-07-11 | 15.690 | 16.200 | 15.640 | 16.140 | 15.755 | 1,010,271 |
| 2024-07-10 | 15.460 | 15.750 | 15.350 | 15.380 | 15.013 | 600,892 |
| 2024-07-09 | 15.440 | 15.680 | 14.930 | 15.530 | 15.160 | 955,600 |
| 2024-07-08 | 16.200 | 16.200 | 15.500 | 15.530 | 15.160 | 688,750 |
| 2024-07-05 | 15.460 | 16.250 | 15.190 | 16.060 | 15.677 | 810,751 |
| 2024-07-04 | 16.190 | 16.280 | 15.400 | 15.480 | 15.111 | 578,173 |
| 2024-07-03 | 16.220 | 16.340 | 16.000 | 16.180 | 15.794 | 653,137 |
| 2024-07-02 | 16.240 | 16.430 | 16.130 | 16.220 | 15.833 | 680,050 |
| 2024-07-01 | 15.970 | 16.390 | 15.640 | 16.240 | 15.853 | 792,200 |
| 2024-06-28 | 15.550 | 16.250 | 15.460 | 15.900 | 15.521 | 1,131,525 |
| 2024-06-27 | 16.800 | 17.010 | 15.890 | 16.160 | 15.775 | 1,477,406 |
| 2024-06-26 | 15.470 | 16.180 | 15.460 | 16.130 | 15.746 | 709,850 |
| 2024-06-25 | 15.190 | 15.840 | 15.190 | 15.590 | 15.218 | 878,079 |
| 2024-06-24 | 16.190 | 16.190 | 15.050 | 15.190 | 14.828 | 1,210,300 |
| 2024-06-21 | 15.830 | 16.410 | 15.620 | 16.270 | 15.882 | 778,846 |
| 2024-06-20 | 16.330 | 16.640 | 15.960 | 15.980 | 15.599 | 697,050 |
| 2024-06-19 | 16.350 | 16.600 | 16.270 | 16.430 | 15.941 | 593,629 |
| 2024-06-18 | 16.110 | 16.430 | 16.000 | 16.360 | 15.873 | 723,450 |
| 2024-06-17 | 16.600 | 16.630 | 16.080 | 16.100 | 15.621 | 931,250 |
| 2024-06-14 | 16.700 | 16.780 | 16.410 | 16.600 | 16.106 | 577,800 |
| 2024-06-13 | 16.830 | 16.930 | 16.580 | 16.650 | 16.154 | 694,900 |
| 2024-06-12 | 16.850 | 16.950 | 16.660 | 16.780 | 16.280 | 1,155,750 |
| 2024-06-11 | 16.670 | 17.000 | 16.050 | 16.900 | 16.397 | 1,243,750 |
| 2024-06-07 | 15.930 | 16.600 | 15.830 | 16.520 | 16.028 | 1,035,300 |
| 2024-06-06 | 16.610 | 16.830 | 15.430 | 15.830 | 15.359 | 1,246,100 |
| 2024-06-05 | 16.800 | 16.810 | 16.400 | 16.610 | 16.115 | 807,050 |
| 2024-06-04 | 17.210 | 17.260 | 16.600 | 16.810 | 16.309 | 892,200 |
| 2024-06-03 | 18.430 | 18.430 | 17.150 | 17.270 | 16.756 | 1,055,300 |
| 2024-05-31 | 17.950 | 18.490 | 17.840 | 18.430 | 17.881 | 600,900 |
| 2024-05-30 | 17.860 | 18.360 | 17.720 | 17.860 | 17.328 | 732,700 |
| 2024-05-29 | 18.030 | 18.180 | 17.730 | 18.010 | 17.474 | 502,000 |
| 2024-05-28 | 18.190 | 18.310 | 17.940 | 17.940 | 17.406 | 675,750 |
| 2024-05-27 | 18.180 | 18.230 | 17.720 | 18.190 | 17.648 | 647,103 |
| 2024-05-24 | 18.230 | 18.310 | 17.940 | 18.080 | 17.542 | 534,550 |
| 2024-05-23 | 18.450 | 18.460 | 17.940 | 18.010 | 17.474 | 727,000 |
| 2024-05-22 | 18.750 | 18.840 | 18.390 | 18.450 | 17.901 | 661,350 |
| 2024-05-21 | 19.200 | 19.250 | 18.610 | 18.650 | 18.095 | 692,700 |
| 2024-05-20 | 18.880 | 19.250 | 18.810 | 19.170 | 18.599 | 1,193,753 |
| 2024-05-17 | 18.920 | 18.920 | 18.600 | 18.740 | 18.182 | 684,700 |
| 2024-05-16 | 18.520 | 19.010 | 18.520 | 18.760 | 18.201 | 503,950 |
| 2024-05-15 | 18.810 | 18.940 | 18.510 | 18.740 | 18.182 | 576,600 |
| 2024-05-14 | 18.740 | 19.070 | 18.740 | 18.800 | 18.240 | 1,104,383 |
| 2024-05-13 | 19.030 | 19.270 | 18.400 | 18.740 | 18.182 | 1,410,450 |
| 2024-05-10 | 19.490 | 19.520 | 18.900 | 19.030 | 18.463 | 1,736,283 |
| 2024-05-09 | 19.650 | 19.990 | 19.200 | 19.270 | 18.696 | 2,805,226 |
| 2024-05-08 | 19.510 | 20.300 | 19.200 | 20.030 | 19.434 | 2,824,283 |
| 2024-05-07 | 19.450 | 20.400 | 19.310 | 19.730 | 19.143 | 2,664,654 |
| 2024-05-06 | 19.220 | 19.500 | 18.750 | 19.450 | 18.871 | 1,723,963 |
| 2024-04-30 | 18.490 | 19.250 | 18.160 | 19.230 | 18.657 | 1,757,556 |
| 2024-04-29 | 17.520 | 18.440 | 17.280 | 18.370 | 17.823 | 1,551,896 |
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.