Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.580	23.590	23.150	23.410	23.047	1,425,500
2025-10-22	23.360	23.560	23.240	23.470	23.106	1,420,256
2025-10-21	22.940	23.390	22.860	23.360	22.997	1,441,450
2025-10-20	22.870	22.980	22.690	22.960	22.604	1,044,950
2025-10-17	23.090	23.170	22.680	22.680	22.328	1,244,459
2025-10-16	23.000	23.280	22.970	23.140	22.781	1,022,586
2025-10-15	22.900	23.200	22.830	23.060	22.702	1,134,673
2025-10-14	23.140	23.350	22.750	22.900	22.544	1,232,873
2025-10-13	22.200	23.230	22.050	23.140	22.781	1,643,336
2025-10-10	22.910	23.240	22.760	23.130	22.771	1,386,073
2025-10-09	22.750	23.150	22.720	22.980	22.623	1,455,200
2025-09-30	23.070	23.120	22.800	22.800	22.446	1,063,305
2025-09-29	22.550	23.080	22.240	23.070	22.712	1,680,577
2025-09-26	22.540	22.850	22.250	22.530	22.180	1,301,950
2025-09-25	22.520	23.020	22.380	22.510	22.161	1,555,700
2025-09-24	22.190	22.690	22.110	22.550	22.200	1,544,349
2025-09-23	22.800	22.830	21.550	22.350	22.003	2,482,927
2025-09-22	23.250	23.370	22.620	22.790	22.436	1,529,855
2025-09-19	23.240	23.430	22.730	23.380	23.017	2,172,905
2025-09-18	23.960	24.010	23.110	23.160	22.800	2,488,400
2025-09-17	24.200	24.250	23.850	24.010	23.637	1,802,950
2025-09-16	23.860	24.240	23.590	24.200	23.824	1,729,227
2025-09-15	24.070	24.090	23.690	23.720	23.352	1,462,634
2025-09-12	24.340	24.350	23.810	24.010	23.637	1,769,318
2025-09-11	24.180	24.300	23.560	24.300	23.923	2,101,950
2025-09-10	24.180	24.400	23.790	24.200	23.824	1,888,492
2025-09-09	24.400	24.750	24.070	24.150	23.775	2,701,822
2025-09-08	23.760	24.430	23.760	24.400	24.021	1,816,350
2025-09-05	23.740	23.890	23.230	23.890	23.519	2,404,463
2025-09-04	23.570	24.020	23.200	23.790	23.421	2,869,279
2025-09-03	23.930	23.990	23.220	23.400	23.037	2,250,287
2025-09-02	24.370	24.800	23.450	23.890	23.519	3,452,050
2025-09-01	24.310	24.870	24.120	24.390	24.011	4,461,437
2025-08-29	23.560	24.450	23.560	24.230	23.854	6,194,427
2025-08-28	23.070	23.480	22.380	23.030	22.672	2,674,823
2025-08-27	24.150	24.250	23.040	23.070	22.712	3,091,851
2025-08-26	24.120	24.400	23.850	24.200	23.824	2,178,750
2025-08-25	23.870	24.200	23.750	24.120	23.746	2,402,750
2025-08-22	24.060	24.270	23.690	23.830	23.460	2,691,834
2025-08-21	24.300	24.350	24.000	24.140	23.765	2,049,487
2025-08-20	24.090	24.300	23.850	24.290	23.913	2,462,400
2025-08-19	24.050	24.450	23.950	24.160	23.785	2,786,414
2025-08-18	24.160	24.460	23.800	24.050	23.677	4,057,450
2025-08-15	24.180	24.400	23.960	24.250	23.873	3,411,250
2025-08-14	26.000	26.210	24.200	24.250	23.873	7,394,304
2025-08-13	25.320	26.380	25.170	25.990	25.586	7,298,382
2025-08-12	25.250	25.950	24.980	25.080	24.691	4,370,875
2025-08-11	25.120	25.350	24.950	25.270	24.878	3,687,028
2025-08-08	24.580	25.240	24.240	25.150	24.760	3,841,756
2025-08-07	24.940	25.070	24.440	24.580	24.198	2,842,992
2025-08-06	25.280	25.370	24.810	24.840	24.454	3,617,081
2025-08-05	25.060	25.260	24.850	25.240	24.848	3,257,677
2025-08-04	24.400	24.970	24.250	24.970	24.582	2,853,903
2025-08-01	24.450	24.950	24.450	24.650	24.267	2,464,382
2025-07-31	24.800	25.030	24.400	24.560	24.179	3,122,500
2025-07-30	24.890	25.090	24.440	24.930	24.543	3,596,750
2025-07-29	25.460	25.480	24.620	24.900	24.513	3,630,800
2025-07-28	24.850	25.520	24.610	25.260	24.868	4,194,930
2025-07-25	24.470	25.060	24.260	24.770	24.385	2,883,850
2025-07-24	24.770	25.300	24.500	24.610	24.228	4,471,600

← NewerPage 5 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.