Zhejiang Benli Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.050 | 17.490 | 16.910 | 17.350 | 16.833 | 1,125,646 |
| 2024-04-25 | 16.560 | 17.400 | 16.360 | 17.300 | 16.785 | 1,563,381 |
| 2024-04-24 | 17.110 | 17.110 | 16.360 | 16.600 | 16.106 | 1,467,650 |
| 2024-04-23 | 16.000 | 16.550 | 15.860 | 16.520 | 16.028 | 1,093,460 |
| 2024-04-22 | 15.930 | 16.460 | 15.550 | 16.030 | 15.553 | 1,128,550 |
| 2024-04-19 | 16.300 | 16.900 | 15.710 | 15.930 | 15.456 | 1,127,507 |
| 2024-04-18 | 16.400 | 16.510 | 15.960 | 16.290 | 15.805 | 979,270 |
| 2024-04-17 | 15.800 | 16.670 | 15.800 | 16.480 | 15.989 | 1,238,783 |
| 2024-04-16 | 16.500 | 16.620 | 14.880 | 15.700 | 15.233 | 2,057,512 |
| 2024-04-15 | 17.700 | 17.960 | 15.900 | 16.320 | 15.834 | 2,053,484 |
| 2024-04-12 | 18.050 | 18.230 | 17.850 | 17.880 | 17.348 | 886,800 |
| 2024-04-11 | 18.050 | 18.530 | 17.870 | 18.050 | 17.513 | 985,529 |
| 2024-04-10 | 18.460 | 18.820 | 17.950 | 18.130 | 17.590 | 1,046,400 |
| 2024-04-09 | 18.000 | 18.700 | 18.000 | 18.650 | 18.095 | 1,680,746 |
| 2024-04-08 | 20.070 | 20.100 | 18.100 | 18.460 | 17.910 | 2,887,500 |
| 2024-04-03 | 19.420 | 21.430 | 19.100 | 19.690 | 19.104 | 4,410,082 |
| 2024-04-02 | 18.500 | 20.000 | 18.500 | 19.800 | 19.210 | 3,119,337 |
| 2024-04-01 | 17.900 | 18.660 | 17.850 | 18.660 | 18.104 | 1,223,097 |
| 2024-03-29 | 17.950 | 18.250 | 17.650 | 17.900 | 17.367 | 442,200 |
| 2024-03-28 | 17.620 | 18.120 | 17.310 | 17.950 | 17.416 | 834,150 |
| 2024-03-27 | 18.100 | 18.300 | 17.760 | 17.760 | 17.231 | 987,500 |
| 2024-03-26 | 17.590 | 18.280 | 17.590 | 18.130 | 17.590 | 1,315,923 |
| 2024-03-25 | 17.990 | 18.380 | 17.760 | 17.760 | 17.231 | 1,473,606 |
| 2024-03-22 | 18.090 | 18.260 | 17.910 | 18.040 | 17.503 | 1,003,750 |
| 2024-03-21 | 18.230 | 18.260 | 17.730 | 18.220 | 17.678 | 1,266,555 |
| 2024-03-20 | 17.570 | 18.150 | 17.570 | 18.120 | 17.580 | 1,212,276 |
| 2024-03-19 | 17.500 | 17.750 | 17.430 | 17.720 | 17.192 | 1,148,720 |
| 2024-03-18 | 16.940 | 17.580 | 16.940 | 17.550 | 17.027 | 1,319,309 |
| 2024-03-15 | 16.510 | 17.000 | 16.490 | 16.960 | 16.455 | 1,334,620 |
| 2024-03-14 | 16.660 | 17.200 | 16.370 | 16.590 | 16.096 | 1,439,700 |
| 2024-03-13 | 17.020 | 17.030 | 16.320 | 16.660 | 16.164 | 2,266,650 |
| 2024-03-12 | 16.660 | 17.060 | 16.640 | 16.970 | 16.465 | 1,121,664 |
| 2024-03-11 | 16.200 | 16.640 | 16.140 | 16.640 | 16.145 | 1,038,953 |
| 2024-03-08 | 16.030 | 16.210 | 15.870 | 16.160 | 15.679 | 932,050 |
| 2024-03-07 | 16.130 | 16.450 | 15.820 | 16.030 | 15.553 | 1,178,897 |
| 2024-03-06 | 15.480 | 16.180 | 15.230 | 16.060 | 15.582 | 1,321,550 |
| 2024-03-05 | 15.920 | 15.950 | 15.410 | 15.530 | 15.068 | 1,419,150 |
| 2024-03-04 | 16.270 | 16.510 | 15.720 | 15.960 | 15.485 | 1,706,750 |
| 2024-03-01 | 16.350 | 16.470 | 15.850 | 16.200 | 15.718 | 1,899,430 |
| 2024-02-29 | 15.420 | 16.380 | 15.380 | 16.340 | 15.853 | 2,082,113 |
| 2024-02-28 | 17.580 | 17.970 | 15.420 | 15.420 | 14.961 | 2,625,600 |
| 2024-02-27 | 16.780 | 17.500 | 16.690 | 17.490 | 16.969 | 1,368,405 |
| 2024-02-26 | 16.640 | 17.770 | 16.570 | 16.770 | 16.271 | 2,391,075 |
| 2024-02-23 | 15.910 | 16.770 | 15.700 | 16.660 | 16.164 | 1,460,256 |
| 2024-02-22 | 15.110 | 15.840 | 15.110 | 15.840 | 15.368 | 1,303,051 |
| 2024-02-21 | 14.540 | 15.640 | 14.540 | 15.110 | 14.660 | 1,494,253 |
| 2024-02-20 | 14.750 | 14.980 | 14.300 | 14.880 | 14.437 | 1,645,455 |
| 2024-02-19 | 13.810 | 14.980 | 13.810 | 14.760 | 14.321 | 2,066,909 |
| 2024-02-08 | 12.530 | 14.180 | 12.090 | 13.700 | 13.292 | 2,463,740 |
| 2024-02-07 | 13.330 | 13.750 | 12.040 | 12.390 | 12.021 | 2,477,358 |
| 2024-02-06 | 12.600 | 13.850 | 11.810 | 13.170 | 12.778 | 3,226,465 |
| 2024-02-05 | 15.130 | 15.280 | 12.600 | 13.360 | 12.962 | 2,950,400 |
| 2024-02-02 | 16.580 | 17.020 | 14.760 | 15.280 | 14.825 | 1,748,155 |
| 2024-02-01 | 16.750 | 17.300 | 16.030 | 16.530 | 16.038 | 1,539,500 |
| 2024-01-31 | 18.210 | 18.210 | 16.950 | 17.020 | 16.513 | 1,458,250 |
| 2024-01-30 | 18.720 | 18.980 | 18.010 | 18.060 | 17.522 | 831,550 |
| 2024-01-29 | 19.780 | 19.920 | 18.740 | 18.770 | 18.211 | 847,050 |
| 2024-01-26 | 19.630 | 20.150 | 19.600 | 19.680 | 19.094 | 1,410,050 |
| 2024-01-25 | 18.840 | 19.660 | 18.420 | 19.640 | 19.055 | 1,126,950 |
| 2024-01-24 | 18.790 | 19.080 | 17.980 | 18.610 | 18.056 | 1,322,250 |
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.