Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	24.200	25.380	24.200	24.890	24.504	6,449,848
2025-07-22	24.380	25.370	24.320	24.500	24.120	6,072,432
2025-07-21	24.620	24.790	24.040	24.400	24.021	4,615,250
2025-07-18	23.520	24.450	23.150	24.390	24.011	6,049,901
2025-07-17	23.450	23.600	23.190	23.390	23.027	1,680,250
2025-07-16	22.850	23.550	22.840	23.380	23.017	2,969,150
2025-07-15	23.370	23.380	22.630	22.890	22.535	2,510,000
2025-07-14	23.310	23.500	23.250	23.450	23.086	1,564,801
2025-07-11	23.500	23.600	23.080	23.300	22.938	2,170,450
2025-07-10	23.530	23.780	23.370	23.560	23.194	2,270,200
2025-07-09	23.780	23.940	23.420	23.540	23.175	2,308,150
2025-07-08	23.620	24.000	23.460	23.810	23.440	3,206,150
2025-07-07	23.510	24.110	23.340	23.610	23.243	2,839,500
2025-07-04	23.680	23.760	23.310	23.550	23.184	2,420,200
2025-07-03	23.740	23.920	23.160	23.700	23.332	3,497,050
2025-07-02	23.700	23.800	23.110	23.320	22.958	4,436,641
2025-07-01	22.060	23.950	22.020	23.800	23.430	7,479,852
2025-06-30	21.960	22.060	21.620	22.060	21.718	1,404,350
2025-06-27	21.880	22.000	21.690	21.780	21.442	1,241,600
2025-06-26	21.920	22.080	21.710	21.870	21.530	1,465,500
2025-06-25	22.450	22.450	21.750	22.020	21.678	1,925,750
2025-06-24	21.500	22.310	21.310	22.090	21.747	2,642,350
2025-06-23	20.810	21.530	20.810	21.280	20.950	1,770,891
2025-06-20	21.120	21.340	20.950	21.090	20.763	1,442,691
2025-06-19	21.940	21.960	21.020	21.080	20.753	2,500,300
2025-06-18	22.010	22.210	21.670	21.810	21.471	2,350,400
2025-06-17	23.150	23.290	22.130	22.180	21.836	3,830,350
2025-06-16	23.170	23.350	22.750	22.900	22.544	2,621,400
2025-06-13	23.600	24.060	22.920	23.020	22.663	4,417,900
2025-06-12	23.520	23.790	23.220	23.700	23.135	3,303,000
2025-06-11	23.560	24.100	23.430	23.600	23.038	3,578,600
2025-06-10	23.430	24.160	23.150	23.520	22.959	6,091,790
2025-06-09	22.650	23.480	22.650	23.430	22.872	4,631,840
2025-06-06	22.760	22.950	22.470	22.670	22.130	2,044,199
2025-06-05	22.990	23.300	22.570	22.750	22.208	2,455,236
2025-06-04	23.110	23.180	22.780	22.940	22.393	2,410,850
2025-06-03	22.070	23.400	22.070	22.990	22.442	4,916,866
2025-05-30	22.500	22.660	22.070	22.110	21.583	2,309,450
2025-05-29	21.880	22.520	21.500	22.440	21.905	3,023,050
2025-05-28	22.410	22.600	21.930	22.110	21.583	2,698,500
2025-05-27	22.300	22.490	21.850	22.460	21.925	3,160,700
2025-05-26	22.500	22.640	21.800	22.080	21.554	4,259,750
2025-05-23	23.090	23.370	22.730	22.760	22.218	5,534,712
2025-05-22	23.190	23.770	22.410	22.640	22.100	6,560,494
2025-05-21	22.480	23.180	22.340	22.950	22.403	5,278,050
2025-05-20	22.280	22.660	22.010	22.490	21.954	4,003,750
2025-05-19	22.240	22.240	21.620	22.150	21.622	2,813,850
2025-05-16	22.160	22.460	21.720	22.350	21.817	3,361,350
2025-05-15	22.600	22.880	22.050	22.100	21.573	4,632,460
2025-05-14	22.180	22.940	21.990	22.600	22.061	7,547,501
2025-05-13	21.390	22.500	21.110	22.400	21.866	7,029,711
2025-05-12	21.430	21.610	21.180	21.250	20.744	2,610,250
2025-05-09	22.000	22.000	21.320	21.410	20.900	2,542,800
2025-05-08	21.210	22.070	21.210	21.970	21.446	4,170,450
2025-05-07	21.730	21.930	21.120	21.330	20.822	4,416,663
2025-05-06	20.320	21.170	20.320	21.140	20.636	3,640,550
2025-04-30	20.720	21.010	20.230	20.280	19.797	3,289,700
2025-04-29	20.330	21.100	20.260	20.720	20.226	2,898,710
2025-04-28	21.100	21.240	20.100	20.350	19.865	3,951,650
2025-04-25	21.960	22.280	21.260	21.390	20.880	4,183,799

← NewerPage 6 of 21 · 1,217 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.