Biwin Storage Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	55.800	57.890	55.140	56.560	56.410	3,680,006
2023-10-26	56.600	57.240	54.220	55.080	54.933	2,833,243
2023-10-25	56.850	58.350	56.400	56.970	56.818	2,844,221
2023-10-24	54.990	57.880	54.120	56.860	56.709	3,294,507
2023-10-23	57.530	58.420	53.530	54.410	54.265	3,850,873
2023-10-20	63.450	64.100	58.010	58.050	57.896	4,460,491
2023-10-19	62.650	66.200	62.020	64.180	64.009	3,745,330
2023-10-18	63.810	65.620	62.990	63.000	62.832	2,466,759
2023-10-17	62.930	64.200	61.910	63.830	63.660	2,404,937
2023-10-16	66.360	66.670	62.470	62.930	62.763	3,499,473
2023-10-13	66.450	68.880	65.600	66.790	66.612	3,954,292
2023-10-12	67.770	67.770	65.400	66.450	66.273	3,345,955
2023-10-11	67.000	67.990	65.800	67.750	67.570	4,309,664
2023-10-10	64.290	68.330	64.110	67.530	67.350	6,192,164
2023-10-09	63.350	65.900	62.530	64.290	64.119	3,400,409
2023-09-28	64.500	65.600	62.900	62.960	62.793	3,733,721
2023-09-27	65.820	67.450	64.440	64.440	64.269	3,291,053
2023-09-26	65.400	68.980	65.000	66.260	66.084	3,587,058
2023-09-25	67.480	67.680	65.350	65.580	65.406	2,471,902
2023-09-22	67.280	67.750	61.520	67.010	66.832	4,467,288
2023-09-21	68.930	69.980	67.600	67.610	67.430	2,607,315
2023-09-20	67.780	70.950	67.500	69.070	68.886	3,250,899
2023-09-19	68.500	71.690	67.500	68.750	68.567	4,251,704
2023-09-18	70.000	70.200	67.600	68.280	68.098	3,084,005
2023-09-15	69.280	71.980	67.200	70.200	70.013	3,906,389
2023-09-14	70.460	72.480	68.020	68.800	68.617	3,942,466
2023-09-13	70.000	74.500	70.000	71.530	71.340	6,543,149
2023-09-12	70.660	71.800	69.600	69.840	69.654	2,572,467
2023-09-11	69.700	70.770	68.570	70.150	69.963	3,656,010
2023-09-08	69.450	72.500	69.350	70.470	70.283	5,472,288
2023-09-07	72.800	74.930	69.000	70.100	69.914	8,010,586
2023-09-06	69.740	74.030	69.300	72.490	72.297	7,057,996
2023-09-05	70.290	73.500	69.120	70.860	70.671	8,034,762
2023-09-04	68.760	70.170	67.450	70.170	69.983	5,286,114
2023-09-01	68.500	72.660	68.500	68.760	68.577	7,469,397
2023-08-31	65.980	69.790	64.100	68.450	68.268	8,511,050
2023-08-30	61.170	73.300	61.170	68.190	68.009	12,214,754
2023-08-29	58.820	62.060	57.870	61.080	60.918	4,102,149
2023-08-28	64.880	64.880	58.520	58.580	58.424	3,619,884
2023-08-25	60.430	61.300	58.470	58.850	58.693	4,757,765
2023-08-24	63.320	63.780	60.990	61.510	61.346	4,730,841
2023-08-23	63.510	63.900	61.750	62.200	62.035	3,197,325
2023-08-22	62.990	64.500	61.400	64.500	64.328	4,253,206
2023-08-21	61.810	63.580	60.600	62.710	62.543	3,394,322
2023-08-18	63.310	65.990	62.370	62.390	62.224	4,991,258
2023-08-17	60.770	63.500	60.000	62.550	62.384	3,573,407
2023-08-16	62.310	63.330	61.300	61.310	61.147	3,000,619
2023-08-15	65.000	65.650	62.510	63.030	62.862	2,830,417
2023-08-14	63.160	64.800	63.000	64.600	64.428	2,520,147
2023-08-11	66.550	66.550	63.840	63.840	63.670	3,517,431
2023-08-10	66.310	67.200	65.720	66.130	65.954	2,345,275
2023-08-09	68.600	69.180	65.700	65.990	65.814	4,054,852
2023-08-08	67.890	70.970	67.890	69.290	69.106	5,028,043
2023-08-07	68.800	69.220	67.660	67.890	67.709	3,455,032
2023-08-04	67.890	69.500	66.600	68.080	67.899	4,878,263
2023-08-03	69.500	70.500	67.380	67.660	67.480	5,795,345
2023-08-02	68.000	73.520	68.000	70.480	70.292	6,920,553
2023-08-01	77.440	79.550	75.500	77.860	77.653	4,526,308
2023-07-31	76.090	79.370	74.130	77.440	77.234	4,762,185
2023-07-28	80.990	82.380	78.450	78.550	78.341	4,529,124

← NewerPage 13 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.