Biwin Storage Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 63.200 | 64.300 | 62.880 | 63.920 | 63.750 | 6,605,009 |
| 2025-07-18 | 64.750 | 65.230 | 62.600 | 63.090 | 62.922 | 11,256,337 |
| 2025-07-17 | 64.100 | 64.850 | 63.300 | 64.770 | 64.598 | 9,327,400 |
| 2025-07-16 | 64.800 | 65.860 | 64.200 | 64.310 | 64.139 | 6,123,559 |
| 2025-07-15 | 66.430 | 66.730 | 64.030 | 64.870 | 64.697 | 7,767,935 |
| 2025-07-14 | 66.870 | 67.220 | 66.080 | 66.360 | 66.183 | 4,130,265 |
| 2025-07-11 | 65.330 | 67.100 | 65.000 | 66.770 | 66.592 | 8,180,022 |
| 2025-07-10 | 64.440 | 66.200 | 64.420 | 65.710 | 65.535 | 5,965,642 |
| 2025-07-09 | 65.550 | 65.800 | 64.850 | 65.000 | 64.827 | 4,930,518 |
| 2025-07-08 | 65.160 | 65.850 | 64.550 | 65.540 | 65.366 | 7,091,449 |
| 2025-07-07 | 64.950 | 65.300 | 64.020 | 64.520 | 64.348 | 4,524,526 |
| 2025-07-04 | 66.110 | 66.590 | 64.700 | 64.970 | 64.797 | 9,065,780 |
| 2025-07-03 | 65.950 | 67.080 | 65.250 | 66.300 | 66.124 | 8,855,266 |
| 2025-07-02 | 67.080 | 67.500 | 65.880 | 66.140 | 65.964 | 7,999,358 |
| 2025-07-01 | 67.200 | 69.680 | 66.530 | 67.800 | 67.620 | 14,986,080 |
| 2025-06-30 | 67.680 | 67.990 | 66.430 | 67.400 | 67.221 | 11,798,881 |
| 2025-06-27 | 67.000 | 68.700 | 65.900 | 67.500 | 67.320 | 15,513,415 |
| 2025-06-26 | 66.500 | 67.290 | 65.510 | 65.800 | 65.625 | 11,033,192 |
| 2025-06-25 | 65.980 | 66.990 | 64.690 | 66.660 | 66.483 | 14,409,883 |
| 2025-06-24 | 64.900 | 65.350 | 63.800 | 65.300 | 65.126 | 10,925,766 |
| 2025-06-23 | 61.790 | 64.650 | 61.630 | 64.340 | 64.169 | 14,168,747 |
| 2025-06-20 | 63.330 | 63.800 | 62.020 | 62.490 | 62.324 | 8,000,997 |
| 2025-06-19 | 63.850 | 64.300 | 62.750 | 63.300 | 63.132 | 11,880,780 |
| 2025-06-18 | 61.760 | 63.850 | 61.500 | 63.850 | 63.680 | 16,432,917 |
| 2025-06-17 | 59.110 | 63.580 | 59.110 | 61.820 | 61.656 | 17,172,498 |
| 2025-06-16 | 58.000 | 59.770 | 57.750 | 59.090 | 58.933 | 7,185,875 |
| 2025-06-13 | 58.850 | 60.180 | 57.590 | 58.290 | 58.135 | 12,226,088 |
| 2025-06-12 | 61.000 | 61.460 | 59.570 | 59.580 | 59.421 | 7,077,267 |
| 2025-06-11 | 60.200 | 61.610 | 60.000 | 60.260 | 60.100 | 6,236,461 |
| 2025-06-10 | 62.010 | 62.490 | 59.600 | 60.000 | 59.840 | 8,999,971 |
| 2025-06-09 | 62.070 | 63.000 | 61.400 | 62.200 | 62.035 | 8,137,207 |
| 2025-06-06 | 61.560 | 62.980 | 60.580 | 61.960 | 61.795 | 9,024,524 |
| 2025-06-05 | 59.340 | 61.770 | 58.800 | 61.670 | 61.506 | 11,314,208 |
| 2025-06-04 | 58.020 | 59.640 | 58.020 | 59.150 | 58.993 | 8,218,341 |
| 2025-06-03 | 56.080 | 58.450 | 56.000 | 57.920 | 57.766 | 8,829,362 |
| 2025-05-30 | 57.030 | 57.550 | 56.010 | 56.080 | 55.931 | 5,397,726 |
| 2025-05-29 | 57.090 | 57.910 | 56.980 | 57.050 | 56.898 | 7,534,431 |
| 2025-05-28 | 56.750 | 57.250 | 56.320 | 57.040 | 56.888 | 4,402,019 |
| 2025-05-27 | 57.990 | 58.080 | 56.490 | 56.500 | 56.350 | 5,620,909 |
| 2025-05-26 | 57.420 | 58.000 | 55.720 | 57.990 | 57.836 | 9,112,612 |
| 2025-05-23 | 59.380 | 60.050 | 58.120 | 58.120 | 57.965 | 6,674,143 |
| 2025-05-22 | 60.060 | 61.380 | 59.670 | 59.740 | 59.581 | 5,520,309 |
| 2025-05-21 | 61.270 | 61.270 | 60.000 | 60.090 | 59.930 | 6,253,664 |
| 2025-05-20 | 61.410 | 62.370 | 60.900 | 61.540 | 61.376 | 5,570,019 |
| 2025-05-19 | 61.460 | 61.780 | 60.020 | 61.400 | 61.237 | 5,474,707 |
| 2025-05-16 | 61.000 | 61.840 | 61.000 | 61.290 | 61.127 | 5,695,978 |
| 2025-05-15 | 63.700 | 63.700 | 61.360 | 61.480 | 61.316 | 7,230,461 |
| 2025-05-14 | 63.850 | 64.400 | 62.900 | 63.710 | 63.541 | 8,669,919 |
| 2025-05-13 | 64.990 | 65.110 | 63.200 | 63.250 | 63.082 | 8,901,887 |
| 2025-05-12 | 62.600 | 63.940 | 62.530 | 63.900 | 63.730 | 8,789,277 |
| 2025-05-09 | 64.480 | 64.490 | 61.990 | 62.000 | 61.835 | 11,740,453 |
| 2025-05-08 | 64.950 | 65.500 | 64.070 | 64.720 | 64.548 | 10,152,360 |
| 2025-05-07 | 65.000 | 65.610 | 63.450 | 63.800 | 63.630 | 11,122,069 |
| 2025-05-06 | 62.670 | 64.440 | 62.200 | 64.200 | 64.029 | 14,207,181 |
| 2025-04-30 | 58.500 | 63.130 | 57.810 | 62.330 | 62.164 | 23,528,373 |
| 2025-04-29 | 59.110 | 61.750 | 59.060 | 61.520 | 61.356 | 12,214,663 |
| 2025-04-28 | 60.500 | 61.250 | 59.440 | 59.800 | 59.641 | 10,125,893 |
| 2025-04-25 | 60.600 | 62.230 | 60.280 | 61.420 | 61.257 | 11,568,474 |
| 2025-04-24 | 62.000 | 62.370 | 59.820 | 60.440 | 60.279 | 10,635,341 |
| 2025-04-23 | 61.700 | 62.300 | 61.190 | 61.900 | 61.735 | 10,777,109 |
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.