Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	30.600	31.500	30.600	31.500	20.228	651,639
2023-04-27	30.400	31.280	30.330	31.000	19.907	580,246
2023-04-26	30.060	31.090	29.910	30.610	19.656	421,470
2023-04-25	30.880	31.080	29.600	30.060	19.303	592,650
2023-04-24	30.800	31.100	30.500	31.030	19.926	332,700
2023-04-21	31.150	31.210	30.610	30.650	19.682	492,750
2023-04-20	31.670	31.680	30.810	31.030	19.926	503,550
2023-04-19	31.860	31.950	31.520	31.670	20.337	366,600
2023-04-18	31.990	32.080	31.780	31.920	20.498	362,173
2023-04-17	32.050	32.150	31.750	32.040	20.575	425,805
2023-04-14	32.230	32.430	31.810	32.180	20.665	423,300
2023-04-13	32.090	32.170	31.830	32.050	20.581	388,050
2023-04-12	31.910	32.140	31.770	32.090	20.607	490,650
2023-04-11	32.070	32.070	31.630	31.770	20.401	461,100
2023-04-10	32.190	32.340	31.820	31.930	20.504	602,850
2023-04-07	32.150	32.280	32.020	32.200	20.677	375,450
2023-04-06	32.290	32.290	31.960	32.010	20.555	445,650
2023-04-04	32.660	32.860	32.080	32.130	20.632	621,300
2023-04-03	32.450	32.850	32.450	32.660	20.973	474,150
2023-03-31	32.250	32.500	32.200	32.400	20.806	413,400
2023-03-30	32.830	33.000	32.190	32.220	20.690	509,700
2023-03-29	33.450	33.450	32.610	32.810	21.069	521,550
2023-03-28	33.800	33.900	33.280	33.300	21.384	572,550
2023-03-27	34.010	34.010	33.310	33.750	21.673	663,150
2023-03-24	34.120	34.340	33.930	34.100	21.897	480,000
2023-03-23	34.170	34.300	33.840	34.100	21.897	505,200
2023-03-22	33.660	34.380	33.660	34.120	21.910	862,050
2023-03-21	32.900	33.700	32.890	33.660	21.615	453,300
2023-03-20	33.190	33.480	32.470	32.890	21.121	508,800
2023-03-17	33.450	33.650	33.010	33.200	21.320	652,200
2023-03-16	33.740	33.890	32.940	33.260	21.358	491,527
2023-03-15	33.540	34.170	33.200	33.740	21.666	660,000
2023-03-14	33.700	33.860	32.500	33.300	21.384	675,300
2023-03-13	34.090	34.460	33.380	33.690	21.634	606,150
2023-03-10	34.180	34.340	33.700	33.810	21.711	532,050
2023-03-09	33.380	34.280	33.380	34.190	21.955	753,600
2023-03-08	33.280	33.520	33.000	33.380	21.435	530,400
2023-03-07	34.370	34.370	33.210	33.290	21.377	630,600
2023-03-06	34.100	34.440	33.920	34.130	21.917	410,550
2023-03-03	34.390	34.580	33.800	33.980	21.820	652,708
2023-03-02	34.840	34.940	34.370	34.400	22.090	482,850
2023-03-01	35.300	35.300	34.680	34.840	22.373	508,200
2023-02-28	34.410	35.150	34.410	34.990	22.469	636,450
2023-02-27	34.680	35.040	34.250	34.390	22.084	714,750
2023-02-24	34.480	35.500	34.300	34.980	22.463	1,315,650
2023-02-23	34.300	34.780	34.200	34.300	22.026	361,350
2023-02-22	34.430	34.580	34.230	34.510	22.161	529,200
2023-02-21	34.990	35.020	34.370	34.450	22.122	840,150
2023-02-20	35.280	35.490	33.980	35.000	22.475	1,338,654
2023-02-17	34.600	35.350	34.480	34.740	22.308	1,214,250
2023-02-16	35.180	35.880	34.330	34.640	22.244	1,505,250
2023-02-15	35.490	35.490	34.940	35.230	22.623	900,693
2023-02-14	34.820	35.500	34.800	35.380	22.719	1,388,505
2023-02-13	34.660	35.140	34.620	34.790	22.341	1,014,093
2023-02-10	33.950	34.900	33.950	34.870	22.392	1,406,400
2023-02-09	33.650	33.960	33.080	33.950	21.801	755,850
2023-02-08	33.430	33.760	33.350	33.470	21.493	475,050
2023-02-07	33.260	33.610	33.200	33.400	21.448	591,600
2023-02-06	33.700	33.900	33.220	33.350	21.416	731,400
2023-02-03	33.660	34.000	33.330	33.710	21.647	581,400

← NewerPage 15 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.