Biwin Storage Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	37.900	38.280	35.550	35.910	35.814	8,114,243
2024-01-19	39.090	39.280	37.500	37.500	37.400	7,223,168
2024-01-18	37.750	38.750	37.160	38.600	38.497	9,697,504
2024-01-17	39.500	39.650	37.610	37.630	37.530	7,811,354
2024-01-16	40.100	40.510	39.210	39.440	39.335	6,966,740
2024-01-15	40.350	40.350	40.350	40.350	40.243	0
2024-01-12	41.780	41.810	40.350	40.350	40.243	8,406,616
2024-01-11	42.980	43.320	41.860	41.960	41.848	11,097,969
2024-01-10	42.670	44.000	41.070	42.890	42.776	8,237,803
2024-01-09	42.440	43.660	42.230	42.810	42.696	9,202,696
2024-01-08	43.000	43.280	41.770	41.810	41.699	7,153,465
2024-01-05	44.580	44.660	42.640	43.190	43.075	9,842,447
2024-01-04	44.350	45.770	43.990	44.220	44.102	11,976,540
2024-01-03	48.490	48.850	43.790	44.830	44.711	25,318,725
2024-01-02	54.120	57.200	50.130	50.130	49.997	20,937,254
2023-12-29	61.880	64.500	60.280	62.660	62.493	5,498,107
2023-12-28	60.900	62.800	59.810	61.700	61.536	4,928,441
2023-12-27	60.410	63.090	58.710	61.540	61.376	5,810,278
2023-12-26	63.320	63.380	58.200	59.880	59.721	5,846,988
2023-12-25	69.000	71.200	63.100	63.440	63.271	7,104,145
2023-12-22	70.150	72.840	69.230	70.000	69.814	7,176,968
2023-12-21	70.180	72.400	68.350	68.770	68.587	4,629,167
2023-12-20	74.200	75.000	69.720	69.970	69.784	3,394,193
2023-12-19	73.000	75.430	72.270	74.240	74.042	4,101,910
2023-12-18	77.890	77.890	72.500	73.020	72.826	4,753,286
2023-12-15	77.500	78.890	75.680	77.570	77.364	3,470,627
2023-12-14	80.500	82.190	76.350	77.380	77.174	4,753,806
2023-12-13	81.650	81.850	77.800	79.900	79.687	5,325,946
2023-12-12	81.290	87.340	80.480	82.410	82.191	6,408,934
2023-12-11	79.700	82.800	76.800	81.300	81.084	6,255,917
2023-12-08	83.660	84.870	78.600	80.850	80.635	8,358,043
2023-12-07	82.000	86.980	80.500	84.150	83.926	7,662,474
2023-12-06	78.640	86.860	77.120	84.470	84.245	9,615,344
2023-12-05	81.890	83.300	78.610	79.000	78.790	7,620,614
2023-12-04	71.430	88.000	71.430	83.300	83.078	11,962,552
2023-12-01	66.200	75.930	65.520	73.430	73.235	10,075,303
2023-11-30	66.560	67.220	65.060	66.300	66.124	2,854,512
2023-11-29	67.600	70.080	66.560	67.300	67.121	4,770,949
2023-11-28	61.880	71.110	61.560	67.400	67.221	7,203,431
2023-11-27	61.400	62.850	59.550	62.470	62.304	2,776,838
2023-11-24	63.900	63.900	61.200	61.400	61.237	2,295,961
2023-11-23	62.770	64.440	62.080	63.930	63.760	2,745,859
2023-11-22	65.740	66.180	63.450	63.490	63.321	3,186,631
2023-11-21	66.770	67.020	64.700	65.280	65.106	2,916,773
2023-11-20	67.890	68.090	65.700	66.770	66.592	3,284,244
2023-11-17	67.500	68.300	66.520	67.250	67.071	3,306,259
2023-11-16	68.800	70.560	67.500	67.500	67.320	4,128,294
2023-11-15	70.000	71.990	68.010	70.190	70.003	6,953,387
2023-11-14	68.600	70.080	67.220	68.330	68.148	5,802,628
2023-11-13	67.000	70.940	64.690	69.010	68.826	8,022,317
2023-11-10	62.180	71.000	62.100	66.270	66.094	9,015,856
2023-11-09	63.090	63.930	61.800	62.180	62.015	3,274,309
2023-11-08	61.890	64.080	61.630	62.400	62.234	4,355,357
2023-11-07	60.800	62.500	60.030	62.180	62.015	3,984,311
2023-11-06	58.000	61.120	57.530	60.550	60.389	4,282,962
2023-11-03	55.730	58.200	55.500	57.580	57.427	3,478,903
2023-11-02	56.350	57.150	55.400	55.410	55.263	2,049,483
2023-11-01	56.500	58.200	56.110	56.340	56.190	2,521,513
2023-10-31	58.850	60.800	57.010	57.450	57.297	3,666,040
2023-10-30	55.650	58.460	55.000	57.520	57.367	3,947,092

← NewerPage 12 of 16 · 918 trading daysOlder →

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.