Biwin Storage Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 46.200 | 51.700 | 45.980 | 49.200 | 49.069 | 31,332,127 |
| 2024-04-24 | 45.500 | 47.190 | 44.880 | 46.990 | 46.865 | 23,461,669 |
| 2024-04-23 | 46.240 | 46.610 | 44.700 | 45.040 | 44.920 | 18,555,070 |
| 2024-04-22 | 43.000 | 46.400 | 42.030 | 45.870 | 45.748 | 23,030,073 |
| 2024-04-19 | 46.000 | 46.750 | 43.820 | 45.000 | 44.880 | 25,288,483 |
| 2024-04-18 | 47.000 | 47.850 | 45.920 | 46.390 | 46.267 | 38,947,156 |
| 2024-04-17 | 42.000 | 44.920 | 41.500 | 44.920 | 44.801 | 20,349,965 |
| 2024-04-16 | 40.200 | 40.420 | 37.150 | 37.430 | 37.330 | 18,178,378 |
| 2024-04-15 | 43.530 | 43.870 | 39.860 | 40.990 | 40.881 | 24,446,228 |
| 2024-04-12 | 44.390 | 45.780 | 44.050 | 44.420 | 44.302 | 14,557,534 |
| 2024-04-11 | 44.260 | 45.740 | 43.700 | 44.100 | 43.983 | 16,613,561 |
| 2024-04-10 | 49.000 | 49.200 | 43.560 | 44.300 | 44.182 | 24,112,737 |
| 2024-04-09 | 51.200 | 51.590 | 46.000 | 48.750 | 48.620 | 19,510,723 |
| 2024-04-08 | 53.800 | 53.990 | 50.300 | 50.650 | 50.515 | 16,763,923 |
| 2024-04-03 | 52.000 | 56.010 | 51.500 | 54.060 | 53.916 | 24,124,123 |
| 2024-04-02 | 55.600 | 55.980 | 51.000 | 52.490 | 52.350 | 18,785,361 |
| 2024-04-01 | 52.600 | 55.000 | 52.600 | 53.670 | 53.527 | 14,933,051 |
| 2024-03-29 | 50.710 | 53.880 | 50.710 | 53.150 | 53.009 | 11,701,062 |
| 2024-03-28 | 48.350 | 51.600 | 48.120 | 50.880 | 50.745 | 17,669,467 |
| 2024-03-27 | 51.500 | 52.650 | 48.260 | 48.600 | 48.471 | 21,043,463 |
| 2024-03-26 | 53.420 | 55.500 | 50.830 | 52.650 | 52.510 | 24,180,884 |
| 2024-03-25 | 56.190 | 56.800 | 52.040 | 52.490 | 52.350 | 27,758,978 |
| 2024-03-22 | 58.000 | 60.500 | 56.790 | 56.800 | 56.649 | 26,455,636 |
| 2024-03-21 | 57.880 | 61.600 | 56.500 | 57.590 | 57.437 | 35,723,937 |
| 2024-03-20 | 51.750 | 55.150 | 50.500 | 54.500 | 54.355 | 26,429,627 |
| 2024-03-19 | 52.500 | 55.100 | 51.910 | 52.090 | 51.951 | 24,090,012 |
| 2024-03-18 | 52.500 | 53.600 | 50.300 | 52.450 | 52.310 | 23,119,832 |
| 2024-03-15 | 50.570 | 52.080 | 50.080 | 51.730 | 51.592 | 19,645,487 |
| 2024-03-14 | 49.010 | 51.300 | 48.900 | 51.000 | 50.864 | 20,451,834 |
| 2024-03-13 | 50.780 | 51.470 | 49.550 | 50.300 | 50.166 | 23,343,820 |
| 2024-03-12 | 50.700 | 53.650 | 49.480 | 49.730 | 49.598 | 31,268,511 |
| 2024-03-11 | 46.880 | 50.890 | 46.400 | 50.800 | 50.665 | 32,996,462 |
| 2024-03-08 | 44.200 | 47.080 | 42.500 | 47.000 | 46.875 | 25,964,674 |
| 2024-03-07 | 45.990 | 46.600 | 43.000 | 43.400 | 43.285 | 21,635,052 |
| 2024-03-06 | 45.300 | 47.280 | 44.020 | 46.400 | 46.277 | 18,762,930 |
| 2024-03-05 | 47.800 | 48.800 | 45.440 | 45.850 | 45.728 | 30,425,764 |
| 2024-03-04 | 48.390 | 49.750 | 46.840 | 48.870 | 48.740 | 29,209,934 |
| 2024-03-01 | 44.010 | 47.590 | 43.810 | 46.890 | 46.765 | 27,960,398 |
| 2024-02-29 | 39.600 | 45.000 | 39.550 | 44.060 | 43.943 | 26,069,770 |
| 2024-02-28 | 45.730 | 47.250 | 40.040 | 40.050 | 39.943 | 31,505,365 |
| 2024-02-27 | 44.380 | 47.250 | 42.910 | 46.300 | 46.177 | 25,775,330 |
| 2024-02-26 | 42.800 | 47.000 | 41.380 | 45.100 | 44.980 | 26,764,306 |
| 2024-02-23 | 41.500 | 43.770 | 40.510 | 42.260 | 42.148 | 22,969,759 |
| 2024-02-22 | 38.000 | 41.800 | 37.440 | 40.700 | 40.592 | 25,873,193 |
| 2024-02-21 | 36.770 | 40.260 | 36.010 | 37.950 | 37.849 | 25,260,488 |
| 2024-02-20 | 35.010 | 39.000 | 35.010 | 38.330 | 38.228 | 29,785,712 |
| 2024-02-19 | 31.800 | 36.750 | 30.740 | 36.380 | 36.283 | 22,336,323 |
| 2024-02-08 | 28.400 | 31.320 | 27.100 | 30.740 | 30.658 | 17,142,996 |
| 2024-02-07 | 29.490 | 31.150 | 27.500 | 28.300 | 28.225 | 15,599,203 |
| 2024-02-06 | 27.440 | 30.490 | 26.830 | 29.820 | 29.741 | 11,158,218 |
| 2024-02-05 | 30.810 | 31.400 | 26.520 | 28.000 | 27.926 | 12,046,968 |
| 2024-02-02 | 32.300 | 32.820 | 29.700 | 30.810 | 30.728 | 9,035,828 |
| 2024-02-01 | 31.950 | 33.580 | 31.500 | 32.310 | 32.224 | 9,281,475 |
| 2024-01-31 | 34.000 | 34.490 | 31.790 | 31.820 | 31.735 | 10,426,324 |
| 2024-01-30 | 33.450 | 35.550 | 33.050 | 33.680 | 33.590 | 9,622,533 |
| 2024-01-29 | 36.470 | 37.100 | 34.150 | 34.250 | 34.159 | 9,263,303 |
| 2024-01-26 | 37.100 | 37.610 | 36.100 | 36.170 | 36.074 | 9,362,226 |
| 2024-01-25 | 35.800 | 37.460 | 35.600 | 37.240 | 37.141 | 11,425,831 |
| 2024-01-24 | 37.600 | 37.600 | 34.750 | 36.260 | 36.164 | 10,733,356 |
| 2024-01-23 | 36.300 | 37.510 | 35.920 | 37.100 | 37.001 | 11,887,724 |
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.