Biwin Storage Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 271.10 | 275.85 | 266.66 | 268.70 | 267.98 | 32,054,740 |
| 2026-04-17 | 273.08 | 278.00 | 268.74 | 270.67 | 269.95 | 49,745,553 |
| 2026-04-16 | 273.00 | 291.80 | 271.99 | 286.80 | 286.04 | 44,400,802 |
| 2026-04-15 | 290.19 | 292.18 | 278.16 | 285.41 | 284.65 | 39,833,385 |
| 2026-04-14 | 265.99 | 294.22 | 262.01 | 288.10 | 287.33 | 52,201,819 |
| 2026-04-13 | 240.00 | 257.95 | 239.00 | 255.85 | 255.17 | 39,717,892 |
| 2026-04-10 | 233.98 | 248.00 | 233.12 | 241.51 | 240.87 | 42,541,563 |
| 2026-04-09 | 224.00 | 231.18 | 220.42 | 227.52 | 226.91 | 32,437,807 |
| 2026-04-08 | 229.00 | 231.00 | 220.05 | 229.68 | 229.07 | 37,254,052 |
| 2026-04-07 | 216.00 | 224.30 | 214.66 | 217.42 | 216.84 | 30,058,720 |
| 2026-04-03 | 213.60 | 217.55 | 210.20 | 210.29 | 209.73 | 21,487,927 |
| 2026-04-02 | 220.00 | 222.91 | 210.75 | 210.82 | 210.26 | 29,636,306 |
| 2026-04-01 | 228.00 | 232.88 | 210.67 | 215.60 | 215.03 | 44,143,747 |
| 2026-03-31 | 220.02 | 220.08 | 209.20 | 211.99 | 211.43 | 42,365,631 |
| 2026-03-30 | 231.21 | 240.58 | 228.88 | 231.99 | 231.37 | 30,945,901 |
| 2026-03-27 | 222.97 | 243.33 | 220.00 | 238.40 | 237.77 | 33,765,290 |
| 2026-03-26 | 240.69 | 246.66 | 236.88 | 238.98 | 238.34 | 40,345,807 |
| 2026-03-25 | 235.00 | 261.60 | 233.00 | 253.35 | 252.68 | 52,822,181 |
| 2026-03-24 | 228.50 | 231.78 | 212.97 | 231.50 | 230.88 | 44,598,719 |
| 2026-03-23 | 228.00 | 237.80 | 223.91 | 225.00 | 224.40 | 35,816,516 |
| 2026-03-20 | 247.86 | 248.00 | 233.10 | 238.88 | 238.24 | 38,831,649 |
| 2026-03-19 | 250.30 | 253.80 | 241.00 | 243.18 | 242.53 | 44,136,572 |
| 2026-03-18 | 244.51 | 259.99 | 241.00 | 258.09 | 257.40 | 47,368,380 |
| 2026-03-17 | 232.95 | 243.33 | 232.20 | 235.78 | 235.15 | 37,629,899 |
| 2026-03-16 | 212.00 | 238.42 | 211.40 | 237.70 | 237.07 | 52,767,977 |
| 2026-03-13 | 201.00 | 218.63 | 201.00 | 209.70 | 209.14 | 38,011,036 |
| 2026-03-12 | 214.32 | 216.49 | 200.30 | 202.85 | 202.31 | 37,231,605 |
| 2026-03-11 | 213.70 | 219.89 | 212.08 | 214.04 | 213.47 | 34,330,687 |
| 2026-03-10 | 220.00 | 220.32 | 209.49 | 213.75 | 213.18 | 39,685,368 |
| 2026-03-09 | 204.00 | 217.72 | 203.18 | 216.65 | 216.07 | 49,266,737 |
| 2026-03-06 | 190.60 | 209.62 | 190.60 | 209.33 | 208.77 | 55,101,645 |
| 2026-03-05 | 194.99 | 205.99 | 191.50 | 191.50 | 190.99 | 91,031,326 |
| 2026-03-04 | 175.99 | 175.99 | 168.89 | 175.99 | 175.52 | 37,330,464 |
| 2026-03-03 | 161.00 | 161.90 | 146.03 | 146.66 | 146.27 | 30,892,626 |
| 2026-03-02 | 160.10 | 165.57 | 160.00 | 160.50 | 160.07 | 19,290,563 |
| 2026-02-27 | 164.26 | 166.50 | 162.26 | 165.80 | 165.36 | 18,439,224 |
| 2026-02-26 | 168.70 | 169.90 | 164.20 | 167.02 | 166.58 | 23,704,952 |
| 2026-02-25 | 169.01 | 170.00 | 164.56 | 168.46 | 168.01 | 21,404,412 |
| 2026-02-24 | 169.18 | 177.99 | 167.21 | 174.00 | 173.54 | 27,871,949 |
| 2026-02-13 | 168.98 | 170.00 | 164.60 | 165.91 | 165.47 | 26,087,738 |
| 2026-02-12 | 163.28 | 171.00 | 161.51 | 170.97 | 170.52 | 30,795,204 |
| 2026-02-11 | 159.00 | 161.87 | 158.40 | 159.00 | 158.58 | 12,509,127 |
| 2026-02-10 | 163.20 | 164.97 | 160.58 | 161.01 | 160.58 | 14,678,638 |
| 2026-02-09 | 164.00 | 165.46 | 159.50 | 164.19 | 163.75 | 17,900,120 |
| 2026-02-06 | 159.51 | 164.47 | 158.31 | 160.10 | 159.67 | 15,882,355 |
| 2026-02-05 | 161.80 | 164.58 | 160.38 | 162.80 | 162.37 | 17,103,535 |
| 2026-02-04 | 170.00 | 171.00 | 162.00 | 168.50 | 168.05 | 23,916,474 |
| 2026-02-03 | 174.50 | 176.74 | 169.65 | 174.12 | 173.66 | 25,629,067 |
| 2026-02-02 | 179.62 | 180.90 | 167.90 | 167.90 | 167.45 | 38,584,712 |
| 2026-01-30 | 190.74 | 194.68 | 182.48 | 187.28 | 186.78 | 35,519,323 |
| 2026-01-29 | 194.00 | 206.08 | 186.19 | 187.70 | 187.20 | 41,615,786 |
| 2026-01-28 | 188.50 | 193.75 | 184.58 | 191.35 | 190.84 | 32,949,328 |
| 2026-01-27 | 179.80 | 187.53 | 174.66 | 186.30 | 185.80 | 35,718,814 |
| 2026-01-26 | 188.80 | 194.30 | 179.48 | 180.60 | 180.12 | 31,109,911 |
| 2026-01-23 | 187.80 | 194.60 | 181.01 | 186.46 | 185.96 | 33,583,920 |
| 2026-01-22 | 199.00 | 199.00 | 182.88 | 187.80 | 187.30 | 36,687,421 |
| 2026-01-21 | 193.39 | 199.38 | 185.69 | 190.36 | 189.85 | 39,243,883 |
| 2026-01-20 | 177.00 | 193.38 | 177.00 | 190.38 | 189.87 | 45,241,817 |
| 2026-01-19 | 180.00 | 180.88 | 173.83 | 175.28 | 174.81 | 38,873,062 |
| 2026-01-16 | 163.00 | 188.41 | 157.02 | 184.00 | 183.51 | 56,913,183 |
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.