Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.750	23.250	22.600	23.240	22.879	1,578,778
2026-01-16	22.880	22.940	22.560	22.860	22.505	1,575,464
2026-01-15	22.450	23.020	22.450	22.880	22.525	1,496,589
2026-01-14	22.600	22.940	22.290	22.660	22.308	1,684,822
2026-01-13	22.500	23.030	22.370	22.640	22.288	2,192,671
2026-01-12	22.200	22.490	22.030	22.420	22.072	1,417,239
2026-01-09	21.960	22.290	21.820	22.190	21.845	1,541,400
2026-01-08	21.700	21.950	21.610	21.900	21.560	1,145,862
2026-01-07	21.970	21.970	21.660	21.690	21.353	1,067,350
2026-01-06	22.000	22.100	21.810	21.870	21.530	1,404,000
2026-01-05	21.410	22.030	21.400	22.000	21.658	1,511,050
2025-12-31	21.530	21.580	21.210	21.350	21.019	988,200
2025-12-30	21.660	21.680	21.300	21.390	21.058	1,059,550
2025-12-29	21.480	21.680	21.320	21.520	21.186	995,600
2025-12-26	21.610	21.690	21.330	21.340	21.009	1,008,100
2025-12-25	21.320	21.660	21.270	21.630	21.294	1,009,360
2025-12-24	21.160	21.410	21.040	21.340	21.009	839,100
2025-12-23	21.250	21.340	21.030	21.130	20.802	1,169,400
2025-12-22	21.480	21.530	21.200	21.220	20.891	880,050
2025-12-19	21.160	21.450	21.100	21.430	21.097	666,695
2025-12-18	20.600	21.300	20.510	21.090	20.763	1,151,700
2025-12-17	20.650	20.830	20.290	20.640	20.320	998,650
2025-12-16	20.980	21.030	20.600	20.700	20.379	983,550
2025-12-15	20.870	21.170	20.680	21.060	20.733	1,133,054
2025-12-12	21.120	21.360	20.820	21.040	20.713	1,634,189
2025-12-11	21.810	21.950	21.060	21.130	20.802	1,722,216
2025-12-10	22.000	22.130	21.720	21.850	21.511	1,000,150
2025-12-09	22.360	22.490	22.040	22.060	21.718	1,027,750
2025-12-08	22.360	22.570	22.270	22.360	22.013	1,293,650
2025-12-05	22.010	22.330	21.680	22.280	21.934	1,171,100
2025-12-04	22.420	22.450	21.910	21.960	21.619	1,126,050
2025-12-03	22.470	22.550	22.250	22.420	22.072	866,450
2025-12-02	22.670	22.700	22.220	22.470	22.121	850,864
2025-12-01	22.560	22.920	22.410	22.670	22.318	1,298,782
2025-11-28	22.330	22.620	22.050	22.560	22.210	1,049,750
2025-11-27	21.860	22.470	21.820	22.330	21.983	1,232,989
2025-11-26	22.230	22.700	21.850	21.850	21.511	1,431,528
2025-11-25	22.230	22.530	22.180	22.220	21.875	1,166,914
2025-11-24	22.020	22.270	21.760	22.150	21.806	1,400,653
2025-11-21	23.100	23.300	21.720	21.780	21.442	2,566,103
2025-11-20	23.300	23.500	22.970	23.250	22.889	1,156,095
2025-11-19	23.810	23.820	23.100	23.160	22.800	1,499,560
2025-11-18	23.870	24.050	23.620	23.810	23.440	1,204,087
2025-11-17	24.150	24.230	23.780	23.870	23.499	1,313,200
2025-11-14	23.890	24.240	23.800	24.110	23.736	2,117,677
2025-11-13	23.700	23.940	23.580	23.930	23.558	1,593,873
2025-11-12	23.820	23.950	23.570	23.740	23.371	1,526,450
2025-11-11	23.620	23.850	23.530	23.810	23.440	1,190,769
2025-11-10	23.580	23.740	23.520	23.690	23.322	1,239,932
2025-11-07	23.550	23.650	23.350	23.570	23.204	1,388,900
2025-11-06	23.150	23.590	23.110	23.550	23.184	1,714,200
2025-11-05	22.750	23.260	22.610	23.140	22.781	1,796,450
2025-11-04	23.100	23.150	22.660	22.840	22.485	1,829,800
2025-11-03	22.860	23.450	22.630	23.070	22.712	2,763,400
2025-10-31	22.680	23.030	22.590	22.840	22.485	1,802,540
2025-10-30	22.840	22.880	22.490	22.590	22.239	1,382,150
2025-10-29	23.180	23.350	22.610	22.840	22.485	1,959,800
2025-10-28	23.490	23.520	23.170	23.220	22.859	1,636,444
2025-10-27	23.660	23.690	23.270	23.600	23.234	1,559,588
2025-10-24	23.470	23.660	23.330	23.640	23.273	1,495,827

← NewerPage 4 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.