Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.200	19.200	18.180	18.610	18.056	1,267,304
2024-01-22	20.450	20.450	18.810	18.910	18.347	1,400,838
2024-01-19	21.190	21.240	20.380	20.420	19.812	1,213,600
2024-01-18	21.550	21.640	20.470	21.000	20.375	1,277,050
2024-01-17	22.060	22.250	21.540	21.560	20.918	698,350
2024-01-16	22.090	22.280	21.600	22.060	21.403	760,000
2024-01-15	22.190	22.190	22.190	22.190	21.529	0
2024-01-12	22.370	22.580	22.150	22.190	21.529	548,400
2024-01-11	21.990	22.370	21.920	22.340	21.675	861,050
2024-01-10	22.320	22.460	21.860	22.050	21.393	808,700
2024-01-09	22.420	22.420	21.860	22.160	21.500	939,000
2024-01-08	22.800	22.900	22.060	22.100	21.442	926,500
2024-01-05	23.360	23.410	22.700	22.800	22.121	1,013,805
2024-01-04	23.280	23.410	23.030	23.330	22.635	811,900
2024-01-03	23.130	23.360	23.000	23.200	22.509	879,305
2024-01-02	22.890	23.220	22.790	23.080	22.393	915,600
2023-12-29	22.480	22.870	22.400	22.750	22.073	681,450
2023-12-28	21.930	22.560	21.620	22.480	21.811	703,000
2023-12-27	21.750	22.000	21.550	21.930	21.277	759,750
2023-12-26	21.900	22.000	21.550	21.610	20.967	682,950
2023-12-25	22.220	22.220	21.620	21.800	21.151	776,750
2023-12-22	22.360	22.800	21.950	22.090	21.432	872,700
2023-12-21	22.370	22.530	21.900	22.380	21.714	937,600
2023-12-20	22.550	22.790	22.450	22.530	21.859	746,900
2023-12-19	22.380	22.560	22.060	22.450	21.782	851,900
2023-12-18	22.800	22.800	22.200	22.270	21.607	1,067,600
2023-12-15	22.620	22.800	22.450	22.530	21.859	1,125,500
2023-12-14	22.770	23.100	22.590	22.600	21.927	611,650
2023-12-13	22.780	23.130	22.580	22.760	22.082	903,650
2023-12-12	22.750	22.900	22.540	22.680	22.005	685,005
2023-12-11	22.820	22.880	22.380	22.760	22.082	1,125,932
2023-12-08	23.380	23.380	22.640	22.700	22.024	1,109,700
2023-12-07	23.380	23.770	23.200	23.260	22.567	823,755
2023-12-06	23.200	23.670	23.180	23.450	22.752	845,350
2023-12-05	23.600	23.800	23.300	23.300	22.606	732,300
2023-12-04	23.680	23.750	23.410	23.600	22.897	810,400
2023-12-01	23.880	23.910	23.510	23.700	22.994	825,500
2023-11-30	23.930	24.000	23.440	23.700	22.994	1,166,506
2023-11-29	24.140	24.230	23.810	23.810	23.101	1,276,600
2023-11-28	23.980	24.250	23.600	24.140	23.421	1,557,194
2023-11-27	24.300	24.400	23.680	23.980	23.266	1,896,800
2023-11-24	24.310	24.560	23.950	24.230	23.509	2,157,706
2023-11-23	23.750	24.330	23.720	24.310	23.586	2,214,750
2023-11-22	23.840	24.190	23.600	23.780	23.072	1,384,350
2023-11-21	24.030	24.100	23.700	23.790	23.082	994,700
2023-11-20	23.880	24.190	23.650	24.020	23.305	1,593,550
2023-11-17	23.580	23.750	23.360	23.730	23.023	1,098,191
2023-11-16	24.060	24.070	23.400	23.480	22.781	1,813,155
2023-11-15	23.750	24.130	23.600	24.120	23.402	2,481,600
2023-11-14	23.960	24.050	23.500	23.720	23.014	1,205,100
2023-11-13	23.500	23.840	23.360	23.840	23.130	1,098,700
2023-11-10	23.460	23.690	23.230	23.510	22.810	969,900
2023-11-09	23.580	24.010	23.350	23.460	22.761	1,334,700
2023-11-08	23.660	23.940	23.500	23.690	22.985	1,384,850
2023-11-07	23.720	23.730	23.360	23.530	22.829	1,122,200
2023-11-06	23.440	23.980	23.230	23.720	23.014	1,047,800
2023-11-03	23.580	23.660	23.190	23.220	22.529	849,700
2023-11-02	23.660	24.080	23.320	23.390	22.694	871,250
2023-11-01	23.530	23.790	23.420	23.660	22.956	1,314,606
2023-10-31	23.540	23.990	23.510	23.530	22.829	1,389,806

← NewerPage 12 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.