Biwin Storage Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 148.00 | 163.00 | 147.00 | 157.01 | 156.59 | 42,732,251 |
| 2026-01-14 | 148.00 | 155.00 | 140.22 | 145.90 | 145.51 | 45,454,689 |
| 2026-01-13 | 125.77 | 138.50 | 123.46 | 135.38 | 135.02 | 31,869,240 |
| 2026-01-12 | 128.68 | 131.46 | 123.41 | 129.76 | 129.41 | 24,659,583 |
| 2026-01-09 | 124.06 | 127.46 | 120.61 | 126.16 | 125.82 | 17,154,679 |
| 2026-01-08 | 127.66 | 129.50 | 125.50 | 126.50 | 126.16 | 17,178,446 |
| 2026-01-07 | 136.48 | 138.00 | 126.48 | 128.98 | 128.64 | 29,132,924 |
| 2026-01-06 | 124.00 | 129.00 | 121.33 | 125.90 | 125.57 | 24,621,261 |
| 2026-01-05 | 119.00 | 125.97 | 119.00 | 124.10 | 123.77 | 26,757,862 |
| 2025-12-31 | 118.88 | 119.78 | 113.58 | 114.79 | 114.48 | 17,070,352 |
| 2025-12-30 | 113.33 | 123.77 | 113.33 | 117.89 | 117.58 | 27,334,082 |
| 2025-12-29 | 112.00 | 120.88 | 111.66 | 113.38 | 113.08 | 21,452,414 |
| 2025-12-26 | 108.99 | 115.58 | 108.98 | 113.10 | 112.80 | 20,689,985 |
| 2025-12-25 | 111.13 | 116.00 | 109.45 | 110.54 | 110.25 | 20,558,404 |
| 2025-12-24 | 109.00 | 112.88 | 108.11 | 111.94 | 111.64 | 21,003,166 |
| 2025-12-23 | 107.48 | 108.80 | 104.57 | 107.73 | 107.44 | 17,689,311 |
| 2025-12-22 | 110.60 | 113.50 | 106.86 | 107.71 | 107.42 | 18,256,310 |
| 2025-12-19 | 115.00 | 115.00 | 107.56 | 109.40 | 109.11 | 18,945,359 |
| 2025-12-18 | 112.06 | 115.47 | 110.89 | 112.67 | 112.37 | 16,167,825 |
| 2025-12-17 | 106.74 | 111.85 | 105.88 | 111.07 | 110.77 | 13,195,006 |
| 2025-12-16 | 109.00 | 111.60 | 105.45 | 106.74 | 106.46 | 12,766,209 |
| 2025-12-15 | 112.00 | 112.74 | 108.67 | 109.55 | 109.26 | 17,690,569 |
| 2025-12-12 | 114.50 | 118.94 | 112.01 | 116.67 | 116.36 | 21,722,588 |
| 2025-12-11 | 116.00 | 117.95 | 111.80 | 115.42 | 115.11 | 22,822,624 |
| 2025-12-10 | 114.50 | 115.98 | 110.06 | 113.24 | 112.94 | 15,979,207 |
| 2025-12-09 | 116.03 | 118.63 | 114.05 | 115.28 | 114.97 | 20,377,619 |
| 2025-12-08 | 109.60 | 119.92 | 109.33 | 117.57 | 117.26 | 32,823,385 |
| 2025-12-05 | 110.49 | 111.46 | 107.50 | 108.01 | 107.72 | 18,458,642 |
| 2025-12-04 | 108.80 | 112.30 | 107.58 | 109.23 | 108.94 | 20,002,042 |
| 2025-12-03 | 110.00 | 113.40 | 107.38 | 112.21 | 111.91 | 26,125,898 |
| 2025-12-02 | 115.00 | 118.38 | 111.80 | 113.47 | 113.17 | 34,514,333 |
| 2025-12-01 | 110.00 | 115.17 | 106.96 | 112.20 | 111.90 | 36,645,728 |
| 2025-11-28 | 102.10 | 109.43 | 101.50 | 109.05 | 108.76 | 30,560,277 |
| 2025-11-27 | 104.60 | 107.88 | 102.20 | 102.78 | 102.51 | 21,626,587 |
| 2025-11-26 | 103.66 | 107.27 | 102.34 | 104.89 | 104.61 | 20,199,162 |
| 2025-11-25 | 109.00 | 109.43 | 104.28 | 104.99 | 104.71 | 24,944,877 |
| 2025-11-24 | 105.00 | 105.40 | 101.33 | 104.10 | 103.82 | 19,357,507 |
| 2025-11-21 | 104.60 | 105.99 | 100.01 | 103.66 | 103.38 | 34,037,624 |
| 2025-11-20 | 123.00 | 123.00 | 112.00 | 112.68 | 112.38 | 27,473,071 |
| 2025-11-19 | 118.98 | 122.08 | 115.00 | 117.69 | 117.38 | 28,075,884 |
| 2025-11-18 | 133.00 | 133.97 | 120.80 | 121.40 | 121.08 | 36,539,462 |
| 2025-11-17 | 127.51 | 142.99 | 127.51 | 132.72 | 132.37 | 38,880,192 |
| 2025-11-14 | 131.55 | 132.00 | 123.01 | 127.08 | 126.74 | 45,607,272 |
| 2025-11-13 | 126.98 | 151.00 | 126.98 | 142.73 | 142.35 | 45,890,077 |
| 2025-11-12 | 122.00 | 131.00 | 117.68 | 126.07 | 125.73 | 29,575,781 |
| 2025-11-11 | 130.04 | 134.80 | 125.52 | 127.50 | 127.16 | 31,311,449 |
| 2025-11-10 | 130.99 | 133.27 | 118.89 | 127.68 | 127.34 | 27,930,739 |
| 2025-11-07 | 126.00 | 132.27 | 125.02 | 126.15 | 125.81 | 22,444,111 |
| 2025-11-06 | 129.00 | 130.68 | 125.01 | 128.00 | 127.66 | 22,517,562 |
| 2025-11-05 | 115.00 | 125.26 | 115.00 | 124.90 | 124.57 | 21,277,785 |
| 2025-11-04 | 134.65 | 135.00 | 121.70 | 121.92 | 121.60 | 27,583,721 |
| 2025-11-03 | 126.00 | 137.00 | 123.88 | 134.30 | 133.94 | 28,167,929 |
| 2025-10-31 | 135.74 | 136.50 | 122.77 | 131.00 | 130.65 | 31,019,229 |
| 2025-10-30 | 136.00 | 142.98 | 130.35 | 135.69 | 135.33 | 33,226,987 |
| 2025-10-29 | 128.45 | 140.00 | 127.98 | 130.30 | 129.95 | 28,866,293 |
| 2025-10-28 | 121.01 | 127.55 | 120.20 | 124.46 | 124.13 | 24,526,896 |
| 2025-10-27 | 124.61 | 130.50 | 118.95 | 127.81 | 127.47 | 36,892,437 |
| 2025-10-24 | 112.30 | 120.58 | 109.51 | 119.10 | 118.78 | 34,430,688 |
| 2025-10-23 | 106.10 | 107.59 | 101.05 | 107.59 | 107.30 | 21,114,717 |
| 2025-10-22 | 105.00 | 108.97 | 102.30 | 106.08 | 105.80 | 23,794,386 |
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.