Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.100	19.100	18.610	18.870	18.420	665,400
2025-01-20	18.680	19.120	18.510	19.060	18.606	1,075,850
2025-01-17	18.500	18.750	18.350	18.620	18.176	623,550
2025-01-16	18.620	18.860	18.310	18.520	18.079	714,900
2025-01-15	18.920	18.920	18.490	18.570	18.127	718,500
2025-01-14	18.040	18.850	18.040	18.850	18.401	1,025,061
2025-01-13	17.870	18.100	17.340	18.040	17.610	709,100
2025-01-10	18.240	18.400	17.920	17.940	17.512	864,250
2025-01-09	18.150	18.320	17.910	18.240	17.805	781,050
2025-01-08	18.100	18.390	17.560	18.150	17.717	966,950
2025-01-07	17.800	18.160	17.560	18.140	17.708	989,850
2025-01-06	17.700	18.100	16.650	17.900	17.473	1,136,850
2025-01-03	18.410	18.550	17.400	17.650	17.229	1,094,961
2025-01-02	18.600	19.100	18.120	18.340	17.903	1,033,450
2024-12-31	19.260	19.440	18.690	18.750	18.303	967,900
2024-12-30	19.280	19.310	18.900	19.240	18.781	605,350
2024-12-27	19.360	19.600	19.180	19.400	18.938	795,363
2024-12-26	19.030	19.370	18.850	19.360	18.899	894,800
2024-12-25	19.240	19.470	18.740	19.050	18.596	977,050
2024-12-24	19.170	19.490	18.880	19.400	18.938	1,004,750
2024-12-23	20.140	20.330	19.150	19.160	18.703	1,425,350
2024-12-20	19.810	20.280	19.810	20.180	19.699	778,750
2024-12-19	19.720	20.130	19.680	19.900	19.426	957,600
2024-12-18	20.130	20.310	19.660	20.000	19.523	1,134,650
2024-12-17	21.120	21.340	19.950	20.100	19.621	1,847,150
2024-12-16	21.110	21.640	21.030	21.120	20.617	1,374,500
2024-12-13	21.610	21.610	21.000	21.080	20.578	1,520,200
2024-12-12	21.300	21.690	21.200	21.650	21.134	1,915,400
2024-12-11	21.330	21.410	21.050	21.340	20.831	1,392,877
2024-12-10	21.900	21.990	21.160	21.280	20.773	2,355,600
2024-12-09	21.700	21.910	21.280	21.460	20.949	1,742,500
2024-12-06	21.200	21.620	20.900	21.550	21.036	2,262,600
2024-12-05	21.010	21.340	20.600	21.240	20.734	1,718,550
2024-12-04	21.460	21.600	20.800	20.980	20.480	2,611,200
2024-12-03	21.790	21.820	21.260	21.600	21.085	2,498,763
2024-12-02	21.690	21.840	21.490	21.740	21.222	3,016,963
2024-11-29	21.850	21.920	21.300	21.690	21.173	4,053,703
2024-11-28	21.640	22.250	21.640	22.190	21.661	6,221,556
2024-11-27	20.990	22.520	20.900	22.420	21.886	9,124,092
2024-11-26	20.900	21.190	20.410	20.510	20.021	2,996,250
2024-11-25	19.700	20.500	19.550	20.500	20.011	1,366,050
2024-11-22	20.760	20.780	19.520	19.700	19.230	1,960,550
2024-11-21	20.620	20.850	20.450	20.760	20.265	1,689,150
2024-11-20	19.930	20.720	19.860	20.610	20.119	1,720,844
2024-11-19	19.510	19.910	19.480	19.910	19.435	1,260,809
2024-11-18	19.900	20.170	19.280	19.470	19.006	1,236,668
2024-11-15	20.350	20.600	19.930	19.950	19.475	1,388,850
2024-11-14	20.920	21.050	20.180	20.230	19.748	1,541,750
2024-11-13	20.820	21.170	20.380	20.940	20.441	2,172,700
2024-11-12	20.970	21.340	20.560	20.970	20.470	3,589,050
2024-11-11	20.300	20.760	20.020	20.750	20.255	2,965,900
2024-11-08	20.440	20.550	20.120	20.200	19.719	2,004,850
2024-11-07	19.800	20.300	19.700	20.300	19.816	2,157,200
2024-11-06	20.050	20.190	19.680	19.840	19.367	1,906,603
2024-11-05	19.670	20.030	19.510	20.020	19.543	2,041,599
2024-11-04	19.100	19.630	19.000	19.620	19.152	1,444,050
2024-11-01	19.600	19.910	18.990	19.100	18.645	2,305,300
2024-10-31	19.700	19.780	19.400	19.530	19.065	1,865,200
2024-10-30	19.910	20.110	19.400	19.650	19.182	2,375,450
2024-10-29	20.820	21.040	20.050	20.230	19.748	2,651,200

← NewerPage 8 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.