Biwin Storage Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	85.900	93.790	77.110	84.480	84.255	13,000,788
2023-04-26	77.200	86.320	77.200	83.720	83.497	11,644,767
2023-04-25	85.000	89.500	77.770	80.000	79.787	14,220,718
2023-04-24	95.180	99.980	90.120	95.280	95.026	9,918,533
2023-04-21	93.000	107.98	90.800	94.010	93.760	16,736,346
2023-04-20	79.000	96.830	78.180	96.830	96.572	16,619,007
2023-04-19	78.300	84.500	78.000	80.690	80.475	11,208,391
2023-04-18	80.700	83.000	73.560	79.140	78.929	12,139,378
2023-04-17	79.020	86.800	79.010	83.830	83.607	12,076,952
2023-04-14	82.990	84.680	78.100	80.640	80.425	12,049,127
2023-04-13	83.000	85.650	79.440	82.790	82.570	12,432,266
2023-04-12	88.260	91.300	80.050	85.990	85.761	15,840,524
2023-04-11	82.060	97.890	82.050	94.880	94.628	15,740,418
2023-04-10	74.500	85.700	70.110	81.900	81.682	17,230,650
2023-04-07	64.330	75.300	61.330	75.300	75.100	17,898,632
2023-04-06	59.250	71.450	58.220	62.750	62.583	20,285,048
2023-04-04	50.020	61.340	50.000	61.340	61.177	17,509,582
2023-04-03	46.030	51.880	45.180	51.120	50.984	15,591,367
2023-03-31	41.920	44.100	41.200	43.340	43.225	12,256,974
2023-03-30	39.600	45.250	39.600	43.250	43.135	17,356,895
2023-03-29	37.360	40.570	36.210	38.640	38.537	11,920,478
2023-03-28	39.900	42.250	36.280	37.370	37.271	11,408,857
2023-03-27	37.650	42.150	37.500	40.430	40.322	12,753,554
2023-03-24	37.500	40.800	35.940	39.190	39.086	16,914,638
2023-03-23	32.480	38.950	32.000	38.810	38.707	18,842,575
2023-03-22	32.130	33.430	31.830	32.460	32.374	7,605,365
2023-03-21	31.780	33.790	31.780	32.700	32.613	9,148,281
2023-03-20	34.000	34.000	31.690	31.690	31.606	12,315,647
2023-03-17	35.300	36.920	34.160	34.160	34.069	12,840,899
2023-03-16	33.880	35.480	33.160	35.480	35.386	12,852,775
2023-03-15	35.550	38.350	33.690	33.880	33.790	15,565,360
2023-03-14	33.150	37.480	32.580	35.400	35.306	15,289,694
2023-03-13	31.500	33.550	30.350	33.470	33.381	13,967,398
2023-03-10	33.160	34.730	31.120	31.800	31.715	15,256,537
2023-03-09	29.490	34.900	29.350	34.580	34.488	17,364,377
2023-03-08	26.200	31.850	25.870	30.090	30.010	17,765,056
2023-03-07	25.320	27.600	24.690	26.690	26.619	17,051,964
2023-03-06	27.550	27.790	25.010	25.590	25.522	15,574,639
2023-03-03	24.500	26.960	24.500	26.960	26.888	10,059,390
2023-03-02	22.390	23.350	21.640	22.470	22.410	6,549,000
2023-03-01	21.420	22.080	21.180	21.950	21.892	3,968,870
2023-02-28	21.530	21.830	21.160	21.450	21.393	2,636,908
2023-02-27	22.130	22.230	21.220	21.270	21.213	4,464,090
2023-02-24	22.450	22.960	22.080	22.440	22.380	3,740,263
2023-02-23	22.700	22.900	22.000	22.150	22.091	3,493,134
2023-02-22	21.770	22.450	21.630	22.270	22.211	3,158,059
2023-02-21	22.400	22.680	21.730	21.910	21.852	3,790,061
2023-02-20	22.400	22.750	21.880	22.580	22.520	4,066,805
2023-02-17	22.680	22.880	21.830	22.260	22.201	5,069,204
2023-02-16	24.350	24.670	22.500	22.610	22.550	9,618,868
2023-02-15	24.620	25.200	23.650	24.720	24.654	8,544,348
2023-02-14	24.550	25.260	24.000	24.220	24.156	7,584,705
2023-02-13	24.070	25.000	23.690	24.090	24.026	7,789,201
2023-02-10	23.600	25.960	23.010	24.080	24.016	12,420,858
2023-02-09	21.660	23.610	21.510	23.360	23.298	10,279,009
2023-02-08	22.940	23.240	21.880	21.920	21.862	6,174,764
2023-02-07	23.030	23.470	22.050	22.670	22.610	6,205,958
2023-02-06	23.990	24.000	22.700	22.890	22.829	5,768,897
2023-02-03	22.770	24.070	22.750	24.000	23.936	7,296,711
2023-02-02	23.900	24.640	23.430	23.430	23.368	9,875,353

← NewerPage 15 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.