Biwin Storage Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 105.53 | 115.38 | 104.18 | 109.23 | 108.94 | 30,941,229 |
| 2025-10-20 | 109.01 | 110.80 | 101.96 | 104.05 | 103.77 | 23,102,225 |
| 2025-10-17 | 111.98 | 113.50 | 104.00 | 104.40 | 104.12 | 30,833,523 |
| 2025-10-16 | 107.08 | 119.29 | 107.08 | 113.55 | 113.25 | 40,371,727 |
| 2025-10-15 | 104.72 | 107.46 | 99.800 | 104.40 | 104.12 | 28,598,098 |
| 2025-10-14 | 107.20 | 116.88 | 103.00 | 104.46 | 104.18 | 46,197,330 |
| 2025-10-13 | 93.000 | 103.00 | 92.500 | 102.83 | 102.56 | 42,053,638 |
| 2025-10-10 | 100.00 | 103.71 | 94.010 | 96.500 | 96.243 | 37,404,723 |
| 2025-10-09 | 110.40 | 113.58 | 105.03 | 106.74 | 106.46 | 37,347,012 |
| 2025-09-30 | 99.660 | 109.50 | 98.320 | 104.30 | 104.02 | 37,660,915 |
| 2025-09-29 | 95.000 | 96.880 | 92.060 | 95.390 | 95.136 | 37,001,945 |
| 2025-09-26 | 92.000 | 96.800 | 89.980 | 90.120 | 89.880 | 36,189,372 |
| 2025-09-25 | 89.600 | 92.130 | 88.010 | 90.500 | 90.259 | 28,659,512 |
| 2025-09-24 | 87.080 | 95.180 | 85.800 | 93.200 | 92.952 | 45,301,657 |
| 2025-09-23 | 84.480 | 89.960 | 82.580 | 87.500 | 87.267 | 42,103,456 |
| 2025-09-22 | 80.960 | 87.190 | 80.960 | 84.480 | 84.255 | 37,212,829 |
| 2025-09-19 | 78.200 | 83.580 | 78.200 | 79.970 | 79.757 | 36,495,145 |
| 2025-09-18 | 79.510 | 81.680 | 76.100 | 77.840 | 77.633 | 34,798,440 |
| 2025-09-17 | 79.700 | 80.880 | 78.000 | 79.500 | 79.288 | 20,203,448 |
| 2025-09-16 | 79.500 | 82.450 | 78.600 | 80.000 | 79.787 | 24,159,434 |
| 2025-09-15 | 83.000 | 83.980 | 78.000 | 79.450 | 79.239 | 31,602,525 |
| 2025-09-12 | 74.500 | 85.380 | 74.330 | 80.350 | 80.136 | 49,770,580 |
| 2025-09-11 | 68.410 | 75.690 | 67.920 | 74.960 | 74.761 | 30,025,978 |
| 2025-09-10 | 68.050 | 70.270 | 68.050 | 68.420 | 68.238 | 10,844,134 |
| 2025-09-09 | 71.010 | 71.290 | 68.030 | 68.410 | 68.228 | 14,627,844 |
| 2025-09-08 | 71.900 | 72.180 | 69.670 | 71.900 | 71.709 | 19,692,560 |
| 2025-09-05 | 63.800 | 73.660 | 63.180 | 71.660 | 71.469 | 30,453,261 |
| 2025-09-04 | 67.810 | 68.060 | 62.280 | 63.480 | 63.311 | 16,642,429 |
| 2025-09-03 | 69.370 | 70.330 | 66.850 | 67.530 | 67.350 | 12,229,606 |
| 2025-09-02 | 72.050 | 72.780 | 68.410 | 68.860 | 68.677 | 21,568,550 |
| 2025-09-01 | 72.580 | 75.780 | 71.280 | 73.220 | 73.025 | 26,223,392 |
| 2025-08-29 | 72.400 | 72.400 | 69.810 | 70.480 | 70.292 | 19,971,682 |
| 2025-08-28 | 71.000 | 72.720 | 69.410 | 72.650 | 72.457 | 25,721,447 |
| 2025-08-27 | 69.740 | 74.560 | 69.740 | 70.680 | 70.492 | 30,978,308 |
| 2025-08-26 | 70.130 | 72.250 | 69.640 | 69.920 | 69.734 | 19,897,583 |
| 2025-08-25 | 71.880 | 73.680 | 68.860 | 70.140 | 69.953 | 27,855,269 |
| 2025-08-22 | 67.220 | 71.210 | 66.770 | 70.700 | 70.512 | 25,711,204 |
| 2025-08-21 | 68.030 | 70.450 | 66.900 | 67.330 | 67.151 | 23,724,067 |
| 2025-08-20 | 66.700 | 67.930 | 65.200 | 67.910 | 67.729 | 15,265,246 |
| 2025-08-19 | 67.580 | 68.130 | 66.700 | 67.210 | 67.031 | 10,567,877 |
| 2025-08-18 | 66.880 | 68.380 | 65.980 | 67.580 | 67.400 | 17,363,758 |
| 2025-08-15 | 64.000 | 67.460 | 63.800 | 66.210 | 66.034 | 15,497,635 |
| 2025-08-14 | 65.800 | 67.000 | 64.000 | 64.070 | 63.900 | 17,950,698 |
| 2025-08-13 | 66.380 | 67.160 | 65.560 | 66.660 | 66.483 | 12,353,345 |
| 2025-08-12 | 66.900 | 67.180 | 65.120 | 66.120 | 65.944 | 13,119,118 |
| 2025-08-11 | 63.250 | 66.660 | 63.000 | 65.880 | 65.705 | 17,328,620 |
| 2025-08-08 | 64.780 | 64.880 | 62.860 | 62.930 | 62.763 | 8,963,236 |
| 2025-08-07 | 64.280 | 66.370 | 63.810 | 65.120 | 64.947 | 12,074,099 |
| 2025-08-06 | 62.810 | 64.280 | 62.800 | 64.260 | 64.089 | 7,404,449 |
| 2025-08-05 | 63.500 | 63.820 | 62.690 | 62.970 | 62.802 | 6,455,473 |
| 2025-08-04 | 63.000 | 63.960 | 62.870 | 63.650 | 63.481 | 5,283,500 |
| 2025-08-01 | 63.300 | 64.400 | 62.600 | 63.500 | 63.331 | 7,177,814 |
| 2025-07-31 | 64.750 | 66.560 | 63.100 | 63.570 | 63.401 | 11,252,613 |
| 2025-07-30 | 65.980 | 66.980 | 64.210 | 65.220 | 65.046 | 11,299,040 |
| 2025-07-29 | 64.630 | 66.270 | 64.230 | 65.730 | 65.555 | 12,151,297 |
| 2025-07-28 | 64.800 | 65.130 | 64.210 | 64.450 | 64.279 | 6,314,003 |
| 2025-07-25 | 64.510 | 65.240 | 63.580 | 64.780 | 64.608 | 8,619,816 |
| 2025-07-24 | 63.500 | 64.800 | 63.300 | 64.500 | 64.328 | 7,733,934 |
| 2025-07-23 | 63.060 | 64.270 | 63.060 | 63.250 | 63.082 | 5,992,654 |
| 2025-07-22 | 63.610 | 64.300 | 63.100 | 63.220 | 63.052 | 5,931,608 |
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.