Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.560	23.650	23.280	23.590	23.224	1,123,000
2026-04-21	23.760	23.800	23.350	23.640	23.273	1,472,650
2026-04-20	23.140	23.960	22.910	23.760	23.391	2,111,050
2026-04-17	23.230	23.650	23.020	23.020	22.663	1,423,850
2026-04-16	22.880	23.270	22.550	23.220	22.859	1,267,300
2026-04-15	23.130	23.200	22.780	22.890	22.535	1,375,289
2026-04-14	23.260	23.280	22.860	23.090	22.732	1,211,150
2026-04-13	23.530	23.530	23.020	23.120	22.761	1,249,850
2026-04-10	23.490	23.840	23.350	23.520	23.155	1,619,600
2026-04-09	23.550	23.970	23.270	23.340	22.978	1,818,150
2026-04-08	23.300	23.800	23.250	23.690	23.322	2,175,250
2026-04-07	22.400	23.080	22.350	22.850	22.495	2,014,750
2026-04-03	23.090	23.090	22.260	22.550	22.200	2,084,950
2026-04-02	23.240	23.540	22.800	22.990	22.633	1,475,075
2026-04-01	23.150	23.400	22.990	23.360	22.997	1,527,350
2026-03-31	22.860	23.380	22.720	22.750	22.397	1,836,600
2026-03-30	22.520	22.950	22.500	22.900	22.544	1,603,150
2026-03-27	21.940	22.850	21.800	22.760	22.407	1,612,850
2026-03-26	22.540	22.860	21.990	22.080	21.737	1,494,269
2026-03-25	22.200	22.710	22.060	22.530	22.180	2,206,229
2026-03-24	21.520	22.070	21.130	22.070	21.727	2,555,596
2026-03-23	22.590	22.590	20.950	21.130	20.802	3,094,750
2026-03-20	23.670	23.930	22.640	23.000	22.643	3,287,969
2026-03-19	24.600	24.600	23.610	23.640	23.273	1,526,100
2026-03-18	23.950	24.660	23.920	24.610	24.228	1,560,350
2026-03-17	24.680	24.790	23.900	23.950	23.578	1,852,300
2026-03-16	24.940	25.070	24.450	24.680	24.297	1,728,900
2026-03-13	25.050	25.170	24.620	24.840	24.454	1,972,677
2026-03-12	24.770	24.820	24.550	24.720	24.336	1,887,850
2026-03-11	24.870	25.080	24.510	24.700	24.317	1,996,931
2026-03-10	24.470	24.850	24.410	24.840	24.454	1,534,200
2026-03-09	24.320	24.470	23.960	24.340	23.962	1,834,642
2026-03-06	23.570	24.550	23.550	24.520	24.139	1,830,950
2026-03-05	23.790	24.070	23.580	23.700	23.332	1,346,924
2026-03-04	23.350	23.740	23.130	23.600	23.234	2,131,450
2026-03-03	24.000	24.380	23.350	23.440	23.076	2,198,448
2026-03-02	24.660	24.660	23.660	23.980	23.608	2,085,760
2026-02-27	24.610	24.800	24.470	24.800	24.415	1,336,850
2026-02-26	24.600	24.700	24.380	24.620	24.238	1,408,962
2026-02-25	24.700	24.800	24.470	24.600	24.218	1,346,086
2026-02-24	24.200	24.700	24.160	24.630	24.248	2,009,540
2026-02-13	23.950	24.200	23.910	24.050	23.677	1,651,383
2026-02-12	24.410	24.430	23.810	23.950	23.578	1,728,295
2026-02-11	24.320	24.440	24.170	24.400	24.021	1,282,283
2026-02-10	24.240	24.380	24.100	24.320	23.942	1,515,850
2026-02-09	24.020	24.240	23.900	24.190	23.814	1,722,000
2026-02-06	23.800	24.180	23.730	23.950	23.578	2,117,496
2026-02-05	23.830	24.080	23.720	23.870	23.499	1,611,696
2026-02-04	23.890	24.000	23.610	23.860	23.490	1,828,800
2026-02-03	23.600	23.950	23.360	23.930	23.558	2,137,300
2026-02-02	23.770	23.920	23.320	23.360	22.997	1,875,700
2026-01-30	23.550	23.890	23.270	23.770	23.401	1,675,475
2026-01-29	23.350	23.810	23.190	23.410	23.047	1,911,389
2026-01-28	23.600	23.710	23.290	23.350	22.987	1,295,058
2026-01-27	23.630	23.690	22.850	23.580	23.214	2,107,350
2026-01-26	23.750	23.830	23.350	23.740	23.371	2,147,841
2026-01-23	23.650	23.810	23.550	23.750	23.381	1,590,100
2026-01-22	23.510	23.890	23.380	23.670	23.303	2,188,300
2026-01-21	23.300	23.570	23.100	23.550	23.184	1,557,650
2026-01-20	23.170	23.330	23.100	23.280	22.919	1,626,328

← NewerPage 3 of 21 · 1,213 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.