Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.200	18.600	17.560	17.900	17.900	1,849,250
2026-07-17	19.000	19.270	18.050	18.230	18.230	1,712,300
2026-07-16	18.490	19.150	18.400	19.000	19.000	1,713,100
2026-07-15	18.390	18.720	18.210	18.490	18.490	1,279,800
2026-07-14	17.560	18.420	17.370	18.270	18.270	1,528,250
2026-07-13	18.020	18.160	17.360	17.560	17.560	1,581,107
2026-07-10	17.850	18.380	17.660	18.130	18.130	1,369,707
2026-07-09	18.090	18.350	17.520	17.900	17.900	1,145,487
2026-07-08	18.690	18.740	17.940	18.120	18.120	1,082,157
2026-07-07	18.950	18.970	18.260	18.360	18.360	1,321,050
2026-07-06	18.790	19.250	18.650	18.950	18.950	1,167,100
2026-07-03	18.760	19.150	18.680	18.890	18.890	1,832,050
2026-07-02	18.360	18.940	18.360	18.540	18.540	1,431,450
2026-07-01	17.620	18.400	17.570	18.350	18.350	1,563,100
2026-06-30	17.400	17.880	17.300	17.650	17.650	1,298,450
2026-06-29	17.660	18.030	17.060	17.810	17.810	1,814,774
2026-06-26	18.000	18.010	17.460	17.660	17.660	1,278,500
2026-06-25	18.680	18.680	17.910	18.200	18.200	1,129,450
2026-06-24	19.120	19.180	18.440	18.680	18.680	1,402,440
2026-06-23	18.750	19.380	18.650	19.100	19.100	1,445,689
2026-06-22	18.300	18.870	17.900	18.850	18.850	2,074,750
2026-06-18	18.750	18.750	18.280	18.460	18.460	1,442,424
2026-06-17	19.110	19.110	18.620	18.730	18.730	979,900
2026-06-16	19.030	19.130	18.600	19.090	19.090	1,151,707
2026-06-15	19.640	19.900	19.150	19.320	19.020	1,734,500
2026-06-12	19.400	19.530	19.050	19.490	19.187	1,222,219
2026-06-11	19.270	19.560	18.850	19.240	18.941	989,100
2026-06-10	19.470	19.650	19.030	19.460	19.158	1,363,131
2026-06-09	19.670	19.910	19.240	19.490	19.187	1,541,010
2026-06-08	20.050	20.270	19.260	19.640	19.335	1,659,506
2026-06-05	19.870	20.450	19.610	20.250	19.936	1,457,555
2026-06-04	20.030	20.350	19.620	19.860	19.552	1,312,400
2026-06-03	20.700	20.850	20.030	20.320	20.005	1,504,100
2026-06-02	21.520	21.580	20.660	20.700	20.379	1,414,700
2026-06-01	20.600	21.770	20.600	21.440	21.107	1,789,340
2026-05-29	21.440	21.670	20.600	20.830	20.507	1,984,900
2026-05-28	21.110	21.700	21.040	21.440	21.107	1,428,600
2026-05-27	21.860	22.030	20.990	21.340	21.009	1,984,150
2026-05-26	22.320	22.320	21.700	22.050	21.708	1,731,550
2026-05-25	22.950	23.300	22.010	22.410	22.062	2,049,150
2026-05-22	22.560	23.170	22.050	22.940	22.584	2,991,300
2026-05-21	23.310	23.500	22.150	22.270	21.924	2,204,759
2026-05-20	23.310	23.400	22.910	23.320	22.958	1,683,756
2026-05-19	23.750	23.840	23.100	23.520	23.155	1,775,850
2026-05-18	23.500	23.750	23.390	23.710	23.342	1,399,200
2026-05-15	23.850	24.040	23.410	23.580	23.214	1,920,500
2026-05-14	23.750	24.240	23.570	23.900	23.529	1,881,743
2026-05-13	23.950	24.080	23.540	23.740	23.371	1,941,655
2026-05-12	24.550	24.580	23.750	23.900	23.529	2,436,900
2026-05-11	24.580	24.590	24.160	24.540	24.159	2,601,039
2026-05-08	24.100	24.580	24.080	24.580	24.198	1,940,900
2026-05-07	24.450	24.530	23.990	24.110	23.736	1,985,833
2026-05-06	24.400	24.550	24.200	24.470	24.090	2,251,650
2026-04-30	24.370	24.590	24.230	24.330	23.952	1,863,733
2026-04-29	23.900	24.560	23.800	24.490	24.110	2,115,950
2026-04-28	23.720	24.060	23.600	23.950	23.578	1,764,000
2026-04-27	23.300	23.810	22.660	23.750	23.381	2,623,300
2026-04-24	22.900	23.720	22.770	23.580	23.214	1,841,950
2026-04-23	23.680	23.680	22.950	23.050	22.692	1,404,400
2026-04-22	23.560	23.650	23.280	23.590	23.224	1,123,000

← NewerPage 2 of 5 · 243 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.