Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.390	23.810	23.080	23.600	22.897	1,479,954
2023-10-27	22.070	23.430	21.880	23.410	22.713	1,932,550
2023-10-26	22.000	22.360	21.830	22.070	21.413	726,204
2023-10-25	22.430	22.700	22.130	22.280	21.617	771,850
2023-10-24	21.600	22.470	21.070	22.470	21.801	1,395,250
2023-10-23	21.510	22.100	21.000	21.240	20.608	915,950
2023-10-20	22.360	22.580	21.800	21.910	21.258	846,400
2023-10-19	22.440	22.710	21.840	22.340	21.675	1,033,800
2023-10-18	23.070	23.280	22.410	22.590	21.917	1,176,550
2023-10-17	23.200	23.420	22.760	23.120	22.432	1,415,213
2023-10-16	23.920	23.980	23.030	23.200	22.509	1,769,664
2023-10-13	23.860	24.380	23.480	23.910	23.198	3,467,800
2023-10-12	23.100	23.880	23.100	23.690	22.985	2,355,349
2023-10-11	22.240	23.290	22.240	23.090	22.402	1,905,150
2023-10-10	22.610	22.800	22.120	22.250	21.588	729,950
2023-10-09	22.800	23.030	22.510	22.610	21.937	761,150
2023-09-28	23.160	23.400	22.790	22.880	22.199	925,099
2023-09-27	22.620	23.250	22.560	23.110	22.422	1,217,050
2023-09-26	23.070	23.070	22.590	22.590	21.917	757,375
2023-09-25	23.090	23.190	22.900	23.110	22.422	779,100
2023-09-22	22.490	23.190	22.300	23.110	22.422	1,555,450
2023-09-21	23.300	23.360	22.500	22.520	21.849	1,730,700
2023-09-20	22.500	22.930	22.490	22.820	22.141	684,600
2023-09-19	22.900	23.080	22.520	22.650	21.976	953,000
2023-09-18	22.780	23.100	22.600	22.950	22.267	894,350
2023-09-15	22.320	23.070	22.040	22.810	22.131	1,543,700
2023-09-14	22.610	22.640	22.300	22.390	21.723	670,300
2023-09-13	22.700	22.820	22.350	22.460	21.791	709,200
2023-09-12	22.590	22.870	22.320	22.690	22.014	842,650
2023-09-11	22.470	22.790	22.130	22.580	21.908	1,021,050
2023-09-08	22.360	22.760	22.220	22.320	21.655	799,850
2023-09-07	22.610	22.840	22.300	22.360	21.694	1,051,600
2023-09-06	22.500	22.950	22.370	22.730	22.053	986,700
2023-09-05	22.860	23.020	22.560	22.590	21.917	860,950
2023-09-04	23.400	23.400	22.600	22.870	22.189	1,279,950
2023-09-01	22.900	23.440	22.830	22.960	22.276	991,450
2023-08-31	23.060	23.080	22.730	22.900	22.218	1,325,500
2023-08-30	22.210	23.380	22.210	22.990	22.305	2,707,328
2023-08-29	20.730	22.300	20.610	22.240	21.578	2,246,950
2023-08-28	21.420	21.500	20.610	20.740	20.122	1,231,950
2023-08-25	20.570	21.070	20.280	20.420	19.812	1,369,550
2023-08-24	21.110	21.290	20.500	20.730	20.113	1,178,350
2023-08-23	21.350	21.560	21.100	21.190	20.559	1,101,477
2023-08-22	21.500	21.860	20.850	21.290	20.656	1,973,250
2023-08-21	21.500	21.990	21.500	21.580	20.937	1,396,550
2023-08-18	22.330	22.390	21.610	21.650	21.005	2,564,409
2023-08-17	22.500	23.100	21.980	22.320	21.655	3,051,070
2023-08-16	23.430	23.620	22.480	22.590	21.917	4,495,040
2023-08-15	23.080	24.200	22.110	23.870	23.159	6,090,309
2023-08-14	23.500	24.840	22.790	23.090	22.402	5,176,547
2023-08-11	22.800	23.700	22.330	23.600	22.897	7,378,701
2023-08-10	21.790	23.990	21.520	22.840	22.160	5,045,550
2023-08-09	21.120	21.990	20.980	21.750	21.102	1,178,050
2023-08-08	20.850	21.240	20.730	21.240	20.608	486,870
2023-08-07	21.260	21.470	20.700	20.880	20.258	649,400
2023-08-04	21.630	21.770	21.230	21.260	20.627	795,600
2023-08-03	21.440	21.720	21.340	21.630	20.986	664,300
2023-08-02	21.300	21.550	21.240	21.480	20.840	525,150
2023-08-01	21.570	21.850	21.300	21.420	20.782	830,950
2023-07-31	21.660	21.850	21.510	21.700	21.054	960,650

← NewerPage 13 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.