Biwin Storage Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 55.200 | 56.770 | 53.130 | 54.040 | 53.896 | 17,938,541 |
| 2024-07-23 | 57.610 | 58.800 | 55.090 | 55.200 | 55.053 | 18,897,815 |
| 2024-07-22 | 58.390 | 58.750 | 57.230 | 57.870 | 57.716 | 16,217,647 |
| 2024-07-19 | 58.600 | 60.880 | 58.060 | 58.270 | 58.115 | 24,536,106 |
| 2024-07-18 | 57.080 | 60.490 | 56.250 | 59.720 | 59.561 | 24,944,274 |
| 2024-07-17 | 61.000 | 62.500 | 58.550 | 58.700 | 58.544 | 26,049,124 |
| 2024-07-16 | 63.240 | 64.000 | 59.330 | 61.880 | 61.715 | 31,520,901 |
| 2024-07-15 | 65.630 | 66.930 | 63.500 | 63.860 | 63.690 | 16,922,529 |
| 2024-07-12 | 65.100 | 66.660 | 63.580 | 65.640 | 65.465 | 17,892,258 |
| 2024-07-11 | 66.960 | 68.490 | 65.170 | 66.730 | 66.552 | 23,372,592 |
| 2024-07-10 | 66.090 | 67.230 | 65.400 | 65.930 | 65.755 | 19,637,973 |
| 2024-07-09 | 63.520 | 67.370 | 62.880 | 67.360 | 67.181 | 27,999,362 |
| 2024-07-08 | 63.230 | 65.600 | 63.200 | 63.870 | 63.700 | 19,408,812 |
| 2024-07-05 | 62.500 | 62.500 | 62.500 | 62.500 | 62.334 | 0 |
| 2024-07-04 | 63.900 | 64.900 | 61.580 | 62.500 | 62.334 | 19,523,694 |
| 2024-07-03 | 62.500 | 65.510 | 60.600 | 64.250 | 64.079 | 23,836,315 |
| 2024-07-02 | 66.400 | 66.880 | 62.060 | 62.150 | 61.985 | 26,128,360 |
| 2024-07-01 | 63.800 | 66.500 | 62.920 | 66.460 | 66.283 | 25,729,399 |
| 2024-06-28 | 61.100 | 65.180 | 61.010 | 64.150 | 63.979 | 29,169,953 |
| 2024-06-27 | 61.300 | 63.360 | 60.860 | 61.500 | 61.336 | 24,450,060 |
| 2024-06-26 | 58.000 | 62.500 | 57.280 | 62.500 | 62.334 | 27,447,297 |
| 2024-06-25 | 60.210 | 60.500 | 56.080 | 57.500 | 57.347 | 26,623,170 |
| 2024-06-24 | 62.660 | 65.750 | 59.180 | 60.260 | 60.100 | 36,221,215 |
| 2024-06-21 | 60.000 | 63.950 | 58.600 | 63.300 | 63.132 | 28,735,885 |
| 2024-06-20 | 60.480 | 64.390 | 59.720 | 61.510 | 61.346 | 39,138,708 |
| 2024-06-19 | 59.000 | 62.990 | 57.110 | 60.450 | 60.289 | 44,091,482 |
| 2024-06-18 | 56.500 | 57.660 | 55.910 | 56.730 | 56.579 | 19,536,202 |
| 2024-06-17 | 55.300 | 56.800 | 54.600 | 56.800 | 56.649 | 25,790,760 |
| 2024-06-14 | 56.590 | 58.300 | 55.280 | 55.280 | 55.133 | 46,628,597 |
| 2024-06-13 | 59.200 | 60.450 | 57.000 | 57.300 | 57.148 | 31,489,460 |
| 2024-06-12 | 57.900 | 59.010 | 57.190 | 58.400 | 58.245 | 24,302,212 |
| 2024-06-11 | 54.160 | 58.800 | 53.880 | 58.460 | 58.304 | 32,811,750 |
| 2024-06-07 | 54.950 | 55.830 | 52.450 | 54.040 | 53.896 | 18,926,234 |
| 2024-06-06 | 56.400 | 56.600 | 54.000 | 54.480 | 54.335 | 22,688,531 |
| 2024-06-05 | 55.900 | 57.310 | 55.060 | 55.110 | 54.963 | 24,272,850 |
| 2024-06-04 | 54.010 | 56.750 | 53.690 | 55.940 | 55.791 | 32,365,366 |
| 2024-06-03 | 50.000 | 56.000 | 50.000 | 55.190 | 55.043 | 49,269,569 |
| 2024-05-31 | 48.240 | 49.260 | 47.860 | 48.120 | 47.992 | 16,786,291 |
| 2024-05-30 | 46.580 | 49.130 | 46.010 | 48.650 | 48.521 | 23,773,706 |
| 2024-05-29 | 46.270 | 47.500 | 46.080 | 46.750 | 46.626 | 11,285,228 |
| 2024-05-28 | 47.290 | 49.380 | 46.300 | 46.700 | 46.576 | 23,813,815 |
| 2024-05-27 | 43.980 | 47.290 | 43.190 | 47.200 | 47.074 | 20,675,765 |
| 2024-05-24 | 46.660 | 47.200 | 43.820 | 43.830 | 43.713 | 18,682,754 |
| 2024-05-23 | 48.390 | 48.390 | 46.420 | 46.700 | 46.576 | 13,663,143 |
| 2024-05-22 | 47.200 | 47.980 | 46.400 | 47.750 | 47.623 | 11,273,934 |
| 2024-05-21 | 48.580 | 49.270 | 47.150 | 47.270 | 47.144 | 12,424,791 |
| 2024-05-20 | 47.110 | 48.680 | 47.050 | 48.600 | 48.471 | 14,515,423 |
| 2024-05-17 | 48.000 | 48.420 | 46.200 | 47.920 | 47.793 | 18,090,044 |
| 2024-05-16 | 50.500 | 50.790 | 48.580 | 48.730 | 48.600 | 16,054,493 |
| 2024-05-15 | 49.520 | 50.250 | 47.760 | 49.690 | 49.558 | 14,277,665 |
| 2024-05-14 | 50.000 | 50.390 | 48.370 | 49.200 | 49.069 | 13,787,756 |
| 2024-05-13 | 49.990 | 51.830 | 48.970 | 49.480 | 49.348 | 18,278,277 |
| 2024-05-10 | 53.300 | 53.350 | 50.880 | 51.040 | 50.904 | 19,278,693 |
| 2024-05-09 | 52.500 | 54.880 | 51.800 | 53.730 | 53.587 | 25,122,919 |
| 2024-05-08 | 51.090 | 53.290 | 50.400 | 51.710 | 51.572 | 21,037,758 |
| 2024-05-07 | 52.960 | 53.830 | 50.820 | 51.090 | 50.954 | 23,642,895 |
| 2024-05-06 | 53.000 | 53.880 | 52.330 | 52.750 | 52.610 | 20,013,684 |
| 2024-04-30 | 52.660 | 54.330 | 52.090 | 52.140 | 52.001 | 23,054,569 |
| 2024-04-29 | 51.990 | 53.180 | 51.000 | 52.560 | 52.420 | 24,697,078 |
| 2024-04-26 | 49.210 | 53.500 | 49.000 | 51.530 | 51.393 | 31,900,892 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.4242 CNY |
| 2026-06-16 | 0.2141 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.