Zhejiang Benli Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.680	20.770	20.320	20.670	20.177	2,913,000
2024-10-25	20.480	20.740	20.410	20.650	20.158	2,269,850
2024-10-24	20.450	20.750	20.260	20.480	19.992	1,370,400
2024-10-23	20.890	20.890	20.410	20.540	20.050	2,351,443
2024-10-22	21.000	21.030	20.260	20.940	20.441	2,959,253
2024-10-21	20.940	21.420	20.720	21.280	20.773	2,350,190
2024-10-18	20.420	21.120	20.280	20.890	20.392	2,404,306
2024-10-17	20.660	21.090	20.400	20.440	19.953	1,198,197
2024-10-16	20.300	20.940	19.740	20.710	20.216	1,258,500
2024-10-15	20.750	21.100	20.410	20.430	19.943	1,281,000
2024-10-14	20.450	20.920	20.120	20.800	20.304	1,288,300
2024-10-11	21.180	21.520	20.110	20.300	19.816	1,689,946
2024-10-10	21.200	21.980	21.070	21.180	20.675	2,178,956
2024-10-09	22.480	23.000	20.800	20.880	20.382	3,150,309
2024-10-08	25.260	25.260	22.010	23.650	23.086	5,641,552
2024-09-30	19.610	22.050	19.170	21.450	20.939	4,754,280
2024-09-27	18.320	19.490	18.150	19.090	18.635	3,091,579
2024-09-26	17.910	18.240	17.770	18.230	17.796	1,492,547
2024-09-25	17.700	18.190	17.700	17.950	17.522	1,512,300
2024-09-24	17.080	17.690	17.050	17.670	17.249	997,550
2024-09-23	17.460	17.460	17.020	17.150	16.741	887,500
2024-09-20	17.600	17.600	17.150	17.260	16.849	862,400
2024-09-19	17.040	17.670	17.010	17.600	17.181	1,035,450
2024-09-18	17.350	17.600	16.680	16.950	16.546	1,345,750
2024-09-13	17.350	17.650	17.280	17.490	17.073	1,108,100
2024-09-12	17.370	17.710	17.340	17.470	17.054	1,120,000
2024-09-11	17.810	17.880	17.350	17.400	16.985	881,200
2024-09-10	17.400	17.810	17.300	17.610	17.190	1,229,203
2024-09-09	16.980	17.600	16.980	17.360	16.946	947,200
2024-09-06	17.620	17.660	17.230	17.300	16.888	922,600
2024-09-05	17.230	17.700	17.230	17.650	17.229	921,800
2024-09-04	17.310	17.650	17.220	17.330	16.917	973,325
2024-09-03	17.330	17.820	17.320	17.480	17.063	1,285,800
2024-09-02	17.520	17.940	17.450	17.490	17.073	1,627,600
2024-08-30	17.500	18.050	17.500	17.630	17.210	2,166,827
2024-08-29	17.600	17.630	17.180	17.600	17.181	1,562,727
2024-08-28	17.000	17.940	17.000	17.490	17.073	2,423,400
2024-08-27	16.960	17.480	16.960	17.180	16.771	1,897,950
2024-08-26	16.780	17.100	16.590	17.040	16.634	983,150
2024-08-23	17.200	17.250	16.630	16.840	16.439	1,272,200
2024-08-22	17.450	17.700	16.980	17.130	16.722	1,489,527
2024-08-21	16.930	17.570	16.810	17.450	17.034	2,034,200
2024-08-20	18.350	18.400	16.960	17.190	16.780	3,423,350
2024-08-19	18.800	19.150	18.010	18.200	17.766	4,148,315
2024-08-16	18.570	19.560	18.060	19.210	18.752	5,264,775
2024-08-15	18.600	18.830	18.180	18.610	18.166	3,702,466
2024-08-14	18.340	18.920	18.100	18.880	18.430	4,179,239
2024-08-13	18.900	19.000	17.940	18.600	18.157	5,278,303
2024-08-12	19.260	20.010	18.330	19.460	18.996	6,519,859
2024-08-09	21.040	21.400	19.270	19.270	18.811	11,036,252
2024-08-08	17.820	22.010	17.820	22.010	21.485	13,506,421
2024-08-07	18.440	18.440	17.790	18.340	17.903	4,186,743
2024-08-06	17.310	19.430	17.040	18.520	18.079	6,253,804
2024-08-05	16.860	18.600	16.780	17.640	17.220	5,466,564
2024-08-02	18.000	19.920	17.130	18.220	17.786	6,507,595
2024-08-01	16.610	16.810	16.550	16.600	16.204	813,589
2024-07-31	16.300	16.760	16.250	16.640	16.243	998,339
2024-07-30	16.300	16.410	16.020	16.360	15.970	767,200
2024-07-29	16.220	16.270	15.910	16.140	15.755	676,300
2024-07-26	15.890	16.160	15.710	16.100	15.716	851,121

← NewerPage 9 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.