Biwin Storage Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	82.330	83.300	80.080	80.500	80.286	4,396,191
2023-07-26	82.000	83.640	80.030	82.190	81.971	4,285,596
2023-07-25	79.550	84.150	77.500	82.320	82.101	7,116,513
2023-07-24	76.650	78.670	74.910	77.910	77.703	3,375,688
2023-07-21	81.900	82.000	77.000	77.020	76.815	5,519,183
2023-07-20	87.500	87.500	80.010	80.010	79.797	9,863,005
2023-07-19	89.530	93.530	88.500	89.980	89.741	7,560,657
2023-07-18	94.100	102.77	91.380	91.380	91.137	13,624,345
2023-07-17	91.990	95.500	90.060	94.100	93.850	9,335,583
2023-07-14	90.990	94.990	89.900	92.800	92.553	12,917,690
2023-07-13	78.880	93.980	78.280	92.000	91.755	14,313,029
2023-07-12	81.830	84.300	78.810	79.410	79.199	5,906,222
2023-07-11	78.360	84.350	78.360	82.570	82.350	6,537,834
2023-07-10	85.000	85.330	78.880	79.170	78.959	6,050,478
2023-07-07	87.760	88.600	83.880	84.000	83.777	7,120,482
2023-07-06	81.990	89.470	81.440	87.980	87.746	10,415,282
2023-07-05	81.310	86.180	79.560	82.910	82.689	8,053,458
2023-07-04	78.720	82.880	78.000	81.220	81.004	6,299,574
2023-07-03	79.000	81.440	77.360	79.500	79.288	5,001,250
2023-06-30	78.660	81.400	77.000	79.890	79.677	5,615,219
2023-06-29	80.550	85.500	79.080	79.940	79.727	7,413,801
2023-06-28	84.100	85.100	75.180	79.550	79.338	8,387,616
2023-06-27	84.130	85.990	82.620	83.870	83.647	4,493,832
2023-06-26	86.820	88.000	82.600	83.200	82.979	5,927,182
2023-06-21	98.560	99.090	88.180	88.180	87.945	8,477,641
2023-06-20	98.100	100.59	95.380	98.310	98.048	7,899,155
2023-06-19	95.000	102.55	93.600	100.01	99.744	9,756,488
2023-06-16	90.480	97.500	87.520	95.370	95.116	8,560,075
2023-06-15	98.600	102.60	92.860	92.860	92.613	9,192,011
2023-06-14	98.000	101.72	96.300	98.620	98.358	9,438,712
2023-06-13	93.880	102.55	92.000	99.060	98.796	12,480,755
2023-06-12	93.990	95.460	91.500	92.410	92.164	6,440,739
2023-06-09	95.760	97.950	86.010	95.400	95.146	12,353,891
2023-06-08	96.520	99.630	94.130	96.400	96.144	7,651,656
2023-06-07	97.480	102.80	97.480	97.680	97.420	9,879,029
2023-06-06	97.350	104.98	94.500	99.480	99.215	10,980,737
2023-06-05	98.980	102.91	98.010	99.280	99.016	7,755,216
2023-06-02	102.50	107.88	98.390	98.390	98.128	12,452,474
2023-06-01	98.960	116.66	95.110	105.03	104.75	19,681,408
2023-05-31	82.170	99.320	79.680	99.320	99.056	14,792,352
2023-05-30	74.000	82.770	72.770	82.770	82.550	10,916,595
2023-05-29	81.280	82.260	76.000	76.270	76.067	9,091,390
2023-05-26	73.850	81.200	72.900	79.100	78.890	11,864,514
2023-05-25	73.160	75.440	70.130	74.800	74.601	8,376,832
2023-05-24	71.620	75.490	67.790	73.330	73.135	9,557,202
2023-05-23	73.770	75.100	71.000	71.710	71.519	8,783,493
2023-05-22	81.880	84.590	76.660	77.520	77.314	10,014,189
2023-05-19	76.960	82.000	76.660	78.730	78.521	12,314,609
2023-05-18	72.000	78.480	70.600	75.820	75.618	11,680,299
2023-05-17	71.460	78.510	71.460	74.100	73.903	12,306,418
2023-05-16	69.420	76.600	66.500	73.600	73.404	14,776,004
2023-05-15	66.430	69.360	66.110	69.360	69.175	9,128,500
2023-05-12	70.580	72.930	65.450	66.000	65.824	10,732,346
2023-05-11	75.410	76.860	69.510	70.930	70.741	9,483,936
2023-05-10	75.920	80.000	71.200	74.050	73.853	9,728,098
2023-05-09	84.480	85.000	76.010	76.250	76.047	12,606,757
2023-05-08	89.780	96.900	86.000	87.390	87.157	10,913,180
2023-05-05	91.700	102.45	91.330	94.270	94.019	12,768,521
2023-05-04	94.200	97.300	89.110	93.100	92.852	11,424,605
2023-04-28	83.500	97.480	79.980	95.200	94.947	14,123,787

← NewerPage 14 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.