Biwin Storage Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 287.00 | 292.76 | 252.10 | 252.86 | 252.35 | 50,216,847 |
| 2026-07-16 | 300.00 | 316.66 | 293.29 | 300.25 | 299.64 | 39,563,352 |
| 2026-07-15 | 351.00 | 351.60 | 303.00 | 304.40 | 303.78 | 52,341,002 |
| 2026-07-14 | 343.76 | 360.36 | 326.66 | 358.37 | 357.64 | 33,159,063 |
| 2026-07-13 | 371.99 | 380.00 | 337.97 | 339.49 | 338.80 | 38,820,850 |
| 2026-07-10 | 430.00 | 430.00 | 388.06 | 388.50 | 387.71 | 33,927,280 |
| 2026-07-09 | 409.76 | 422.15 | 383.93 | 418.88 | 418.03 | 38,600,944 |
| 2026-07-08 | 425.00 | 429.50 | 391.03 | 396.22 | 395.41 | 30,768,808 |
| 2026-07-07 | 432.22 | 439.88 | 416.01 | 425.00 | 424.14 | 27,942,899 |
| 2026-07-06 | 450.00 | 466.98 | 428.08 | 454.70 | 453.78 | 43,939,363 |
| 2026-07-03 | 417.00 | 446.88 | 401.00 | 427.91 | 427.04 | 37,225,005 |
| 2026-07-02 | 430.00 | 447.50 | 417.00 | 418.80 | 417.95 | 34,235,678 |
| 2026-07-01 | 499.10 | 515.65 | 458.00 | 463.07 | 462.13 | 40,923,571 |
| 2026-06-30 | 492.00 | 507.06 | 480.00 | 494.73 | 493.72 | 29,229,121 |
| 2026-06-29 | 491.54 | 512.00 | 472.10 | 507.00 | 505.97 | 39,893,907 |
| 2026-06-26 | 465.38 | 517.00 | 465.20 | 501.05 | 500.03 | 46,471,099 |
| 2026-06-25 | 441.00 | 488.00 | 438.00 | 480.30 | 479.32 | 48,456,799 |
| 2026-06-24 | 382.00 | 418.80 | 378.86 | 417.00 | 416.15 | 37,487,918 |
| 2026-06-23 | 400.00 | 419.97 | 386.00 | 389.47 | 388.68 | 38,967,798 |
| 2026-06-22 | 394.62 | 406.31 | 386.20 | 406.31 | 405.48 | 42,959,086 |
| 2026-06-18 | 363.00 | 392.20 | 363.00 | 386.20 | 385.42 | 46,314,381 |
| 2026-06-17 | 332.20 | 370.00 | 328.75 | 370.00 | 369.25 | 50,471,582 |
| 2026-06-16 | 340.00 | 346.98 | 334.71 | 340.48 | 339.79 | 33,989,517 |
| 2026-06-15 | 337.00 | 340.30 | 322.29 | 339.96 | 339.06 | 41,764,820 |
| 2026-06-12 | 348.88 | 358.86 | 327.90 | 327.90 | 327.03 | 53,917,677 |
| 2026-06-11 | 314.66 | 326.98 | 308.01 | 324.27 | 323.41 | 30,296,101 |
| 2026-06-10 | 311.00 | 331.90 | 308.00 | 317.00 | 316.16 | 39,267,999 |
| 2026-06-09 | 298.17 | 306.33 | 294.78 | 305.15 | 304.34 | 26,463,951 |
| 2026-06-08 | 285.00 | 295.58 | 285.00 | 288.50 | 287.73 | 32,993,711 |
| 2026-06-05 | 327.00 | 333.00 | 309.11 | 311.00 | 310.17 | 48,186,355 |
| 2026-06-04 | 312.01 | 350.00 | 309.00 | 341.31 | 340.40 | 58,137,146 |
| 2026-06-03 | 300.00 | 327.80 | 299.95 | 314.00 | 313.16 | 41,282,314 |
| 2026-06-02 | 305.00 | 311.82 | 287.41 | 303.40 | 302.59 | 34,769,891 |
| 2026-06-01 | 331.00 | 333.99 | 305.00 | 305.00 | 304.19 | 33,896,411 |
| 2026-05-29 | 326.00 | 339.88 | 313.00 | 327.37 | 326.50 | 41,590,000 |
| 2026-05-28 | 311.30 | 330.99 | 306.00 | 323.62 | 322.76 | 36,819,883 |
| 2026-05-27 | 323.00 | 342.48 | 315.17 | 316.99 | 316.15 | 53,187,408 |
| 2026-05-26 | 319.00 | 319.00 | 303.12 | 307.73 | 306.91 | 30,114,700 |
| 2026-05-25 | 312.00 | 322.79 | 303.36 | 320.77 | 319.92 | 36,407,198 |
| 2026-05-22 | 309.00 | 314.80 | 301.91 | 312.25 | 311.42 | 30,129,715 |
| 2026-05-21 | 324.80 | 327.99 | 298.55 | 301.00 | 300.20 | 36,697,067 |
| 2026-05-20 | 312.80 | 319.43 | 309.01 | 316.60 | 315.76 | 30,965,985 |
| 2026-05-19 | 322.01 | 324.00 | 301.01 | 313.43 | 312.60 | 44,439,874 |
| 2026-05-18 | 308.00 | 345.00 | 308.00 | 331.10 | 330.22 | 50,470,114 |
| 2026-05-15 | 323.20 | 328.40 | 301.10 | 306.30 | 305.48 | 44,496,700 |
| 2026-05-14 | 328.49 | 343.18 | 323.35 | 323.35 | 322.49 | 44,952,972 |
| 2026-05-13 | 298.00 | 329.90 | 295.63 | 328.49 | 327.62 | 47,829,148 |
| 2026-05-12 | 313.00 | 317.68 | 305.00 | 308.97 | 308.15 | 35,878,397 |
| 2026-05-11 | 311.10 | 323.50 | 301.21 | 315.69 | 314.85 | 52,969,111 |
| 2026-05-08 | 290.00 | 294.37 | 287.08 | 290.45 | 289.68 | 29,769,636 |
| 2026-05-07 | 305.00 | 311.03 | 295.25 | 299.85 | 299.05 | 49,047,567 |
| 2026-05-06 | 286.70 | 318.05 | 281.20 | 311.12 | 310.29 | 59,632,778 |
| 2026-04-30 | 270.00 | 270.01 | 263.50 | 265.08 | 264.37 | 25,651,813 |
| 2026-04-29 | 257.23 | 270.00 | 256.02 | 269.00 | 268.28 | 30,215,306 |
| 2026-04-28 | 267.80 | 274.64 | 260.65 | 260.80 | 260.11 | 28,182,833 |
| 2026-04-27 | 268.34 | 269.50 | 262.18 | 264.65 | 263.95 | 27,524,917 |
| 2026-04-24 | 262.00 | 268.50 | 259.90 | 266.50 | 265.79 | 29,965,604 |
| 2026-04-23 | 293.88 | 294.99 | 263.03 | 264.30 | 263.60 | 43,954,488 |
| 2026-04-22 | 274.65 | 281.00 | 272.88 | 281.00 | 280.25 | 28,718,029 |
| 2026-04-21 | 269.00 | 277.77 | 263.31 | 275.96 | 275.23 | 33,703,522 |
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.