Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.830	23.380	20.630	22.140	21.612	6,979,120
2025-04-23	21.710	21.870	21.100	21.190	20.685	3,880,250
2025-04-22	21.070	21.980	20.620	21.710	21.193	4,793,476
2025-04-21	20.770	21.650	20.210	21.210	20.704	4,229,920
2025-04-18	22.730	23.300	21.390	21.440	20.929	5,493,020
2025-04-17	22.500	23.450	22.500	22.720	22.179	5,279,794
2025-04-16	23.380	23.380	22.130	22.710	22.169	5,388,020
2025-04-15	23.630	23.890	22.910	23.380	22.823	6,580,454
2025-04-14	22.480	24.990	22.310	24.000	23.428	11,293,139
2025-04-11	21.610	22.910	21.120	22.770	22.227	8,774,239
2025-04-10	21.880	23.060	21.770	22.120	21.593	9,216,354
2025-04-09	20.860	22.860	19.600	22.420	21.886	10,701,708
2025-04-08	19.530	21.420	19.530	21.410	20.900	7,050,560
2025-04-07	20.000	21.260	18.600	19.430	18.967	6,473,895
2025-04-03	20.460	21.710	20.220	21.500	20.988	6,611,550
2025-04-02	20.740	21.340	20.410	20.700	20.207	3,748,000
2025-04-01	19.700	21.480	19.700	20.870	20.373	6,012,233
2025-03-31	20.290	20.300	19.300	19.650	19.182	3,350,750
2025-03-28	20.550	21.050	20.270	20.450	19.963	4,935,696
2025-03-27	19.880	21.480	19.850	21.160	20.656	8,252,350
2025-03-26	19.030	20.070	18.950	20.030	19.553	2,644,600
2025-03-25	19.050	19.290	18.610	19.060	18.606	1,413,351
2025-03-24	19.710	19.940	18.720	19.080	18.625	2,236,850
2025-03-21	20.010	20.160	19.710	19.800	19.328	1,217,000
2025-03-20	20.060	20.110	19.850	20.110	19.631	1,297,449
2025-03-19	20.100	20.250	19.840	20.020	19.543	1,349,400
2025-03-18	19.840	20.130	19.840	20.000	19.523	1,126,450
2025-03-17	19.670	20.350	19.670	19.960	19.484	1,469,900
2025-03-14	19.420	19.690	19.160	19.690	19.221	1,208,313
2025-03-13	19.690	19.710	19.060	19.330	18.869	1,431,600
2025-03-12	19.880	19.890	19.520	19.610	19.143	982,100
2025-03-11	19.690	19.740	19.460	19.700	19.230	751,550
2025-03-10	19.690	19.920	19.580	19.800	19.328	1,045,600
2025-03-07	19.890	19.900	19.500	19.690	19.221	1,216,045
2025-03-06	19.500	19.910	19.450	19.870	19.396	1,416,600
2025-03-05	19.620	19.690	19.220	19.500	19.035	839,650
2025-03-04	19.350	19.690	19.200	19.610	19.143	994,954
2025-03-03	19.030	19.540	18.900	19.350	18.889	1,229,850
2025-02-28	19.460	19.540	18.930	18.960	18.508	1,187,450
2025-02-27	19.590	19.880	19.180	19.520	19.055	1,220,086
2025-02-26	19.280	19.740	19.280	19.630	19.162	1,126,336
2025-02-25	19.260	19.380	19.120	19.350	18.889	941,650
2025-02-24	19.360	19.480	19.130	19.430	18.967	912,520
2025-02-21	19.290	19.570	19.150	19.360	18.899	962,720
2025-02-20	19.290	19.590	19.160	19.500	19.035	1,140,120
2025-02-19	18.890	19.230	18.700	19.160	18.703	828,300
2025-02-18	19.250	19.300	18.760	18.820	18.371	1,108,963
2025-02-17	19.280	19.390	19.100	19.320	18.860	952,500
2025-02-14	19.200	19.390	19.050	19.180	18.723	844,850
2025-02-13	19.400	19.400	19.060	19.200	18.742	972,300
2025-02-12	19.290	19.470	19.000	19.470	19.006	1,397,583
2025-02-11	19.410	19.470	19.080	19.310	18.850	889,550
2025-02-10	19.200	19.440	19.130	19.410	18.947	1,170,550
2025-02-07	19.060	19.350	19.000	19.190	18.733	1,215,800
2025-02-06	18.900	19.100	18.700	19.100	18.645	992,800
2025-02-05	18.800	18.950	18.720	18.900	18.450	588,950
2025-01-27	18.980	19.290	18.730	18.770	18.323	966,050
2025-01-24	18.780	19.070	18.620	18.950	18.498	870,000
2025-01-23	18.950	19.140	18.800	18.800	18.352	817,850
2025-01-22	18.830	18.830	18.560	18.700	18.254	612,450

← NewerPage 7 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.