Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.590	21.790	21.350	21.630	20.986	935,970
2023-07-27	22.100	22.160	21.590	21.730	21.083	1,562,450
2023-07-26	21.820	22.290	21.700	22.280	21.617	2,075,750
2023-07-25	21.590	21.780	21.350	21.740	21.093	1,047,700
2023-07-24	21.320	21.560	21.060	21.560	20.918	950,600
2023-07-21	21.120	21.390	21.080	21.260	20.627	467,400
2023-07-20	21.420	21.450	21.120	21.170	20.540	322,850
2023-07-19	21.430	21.450	21.250	21.350	20.714	421,563
2023-07-18	21.280	21.350	21.070	21.320	20.685	462,450
2023-07-17	21.330	21.330	20.920	21.260	20.627	415,469
2023-07-14	21.260	21.350	21.160	21.230	20.598	456,750
2023-07-13	21.060	21.300	21.050	21.260	20.627	412,120
2023-07-12	21.290	21.290	21.000	21.000	20.375	384,800
2023-07-11	21.110	21.250	21.000	21.190	20.559	447,550
2023-07-10	21.010	21.300	20.990	21.080	20.452	412,050
2023-07-07	21.140	21.160	20.850	21.090	20.462	455,650
2023-07-06	21.290	21.320	20.800	21.090	20.462	538,450
2023-07-05	21.500	21.530	21.110	21.170	20.540	570,400
2023-07-04	21.060	21.600	20.950	21.380	20.743	954,950
2023-07-03	20.820	21.220	20.670	20.970	20.346	1,236,800
2023-06-30	20.100	20.900	20.100	20.690	20.074	1,073,650
2023-06-29	19.950	20.370	19.950	20.180	19.579	585,100
2023-06-28	20.030	20.110	19.700	20.040	19.443	483,750
2023-06-27	19.530	20.100	19.530	20.040	19.443	482,600
2023-06-26	19.780	19.850	19.500	19.590	19.007	443,250
2023-06-21	20.080	20.150	19.770	19.820	19.230	516,200
2023-06-20	20.730	20.780	20.010	20.060	19.463	946,920
2023-06-19	20.650	20.880	20.650	20.780	20.161	507,204
2023-06-16	20.820	20.860	20.520	20.810	20.190	539,130
2023-06-15	31.160	31.380	31.060	31.220	20.048	462,180
2023-06-14	31.710	31.710	31.160	31.160	20.010	615,750
2023-06-13	31.430	31.860	31.270	31.540	20.254	514,650
2023-06-12	31.690	31.690	30.990	31.500	20.228	582,600
2023-06-09	31.260	31.580	30.580	31.550	20.260	602,100
2023-06-08	31.160	31.280	30.930	31.110	19.977	379,050
2023-06-07	31.300	31.360	30.960	30.980	19.894	540,322
2023-06-06	32.270	32.280	31.240	31.370	20.144	674,775
2023-06-05	32.240	32.330	32.030	32.270	20.722	671,322
2023-06-02	32.170	32.420	31.980	32.240	20.703	527,250
2023-06-01	31.860	32.300	31.600	31.960	20.523	467,550
2023-05-31	32.000	32.590	31.910	31.940	20.510	465,094
2023-05-30	32.440	32.780	31.980	32.400	20.806	557,250
2023-05-29	32.800	33.060	32.280	32.290	20.735	572,700
2023-05-26	32.380	32.750	32.190	32.720	21.011	425,335
2023-05-25	32.510	32.800	32.080	32.380	20.793	536,575
2023-05-24	32.830	32.910	32.420	32.800	21.063	558,150
2023-05-23	32.320	33.110	32.320	32.900	21.127	816,523
2023-05-22	32.100	32.580	32.100	32.380	20.793	480,189
2023-05-19	31.900	32.320	31.780	32.190	20.671	435,577
2023-05-18	31.870	32.110	31.810	31.900	20.485	335,116
2023-05-17	31.660	31.880	31.440	31.860	20.459	400,050
2023-05-16	31.680	31.900	31.570	31.670	20.337	310,350
2023-05-15	31.730	31.730	31.210	31.670	20.337	318,000
2023-05-12	31.420	31.800	31.420	31.510	20.234	393,750
2023-05-11	31.430	31.670	31.360	31.600	20.292	291,615
2023-05-10	31.250	31.600	31.200	31.520	20.241	227,115
2023-05-09	31.230	31.880	31.070	31.250	20.067	543,348
2023-05-08	31.370	31.660	30.970	31.500	20.228	315,798
2023-05-05	31.640	31.640	31.110	31.260	20.074	318,750
2023-05-04	31.480	31.770	31.350	31.630	20.311	433,500

← NewerPage 14 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.