Biwin Storage Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 61.500 | 62.200 | 60.740 | 61.100 | 60.937 | 9,535,898 |
| 2025-04-21 | 60.500 | 61.790 | 59.670 | 61.790 | 61.626 | 10,806,023 |
| 2025-04-18 | 60.150 | 60.810 | 59.500 | 60.150 | 59.990 | 9,035,222 |
| 2025-04-17 | 61.380 | 62.710 | 60.220 | 60.380 | 60.219 | 11,972,273 |
| 2025-04-16 | 62.280 | 62.960 | 60.250 | 61.450 | 61.287 | 10,565,945 |
| 2025-04-15 | 63.320 | 63.580 | 61.730 | 62.310 | 62.144 | 10,204,186 |
| 2025-04-14 | 64.670 | 64.860 | 63.010 | 63.320 | 63.152 | 14,084,379 |
| 2025-04-11 | 59.900 | 64.590 | 59.600 | 63.310 | 63.142 | 23,850,432 |
| 2025-04-10 | 61.900 | 62.650 | 60.300 | 60.300 | 60.140 | 18,563,696 |
| 2025-04-09 | 55.760 | 59.790 | 52.000 | 58.960 | 58.803 | 20,785,311 |
| 2025-04-08 | 58.500 | 59.600 | 56.080 | 57.480 | 57.327 | 19,164,677 |
| 2025-04-07 | 62.000 | 63.960 | 54.700 | 57.000 | 56.848 | 25,943,063 |
| 2025-04-03 | 68.030 | 70.500 | 66.930 | 67.290 | 67.111 | 12,068,089 |
| 2025-04-02 | 69.830 | 70.670 | 69.300 | 69.690 | 69.505 | 8,290,014 |
| 2025-04-01 | 71.550 | 72.130 | 69.820 | 69.830 | 69.644 | 12,053,916 |
| 2025-03-31 | 69.450 | 71.890 | 68.200 | 71.510 | 71.320 | 15,063,424 |
| 2025-03-28 | 71.700 | 72.490 | 69.730 | 69.990 | 69.804 | 12,385,963 |
| 2025-03-27 | 71.290 | 73.370 | 70.610 | 71.700 | 71.509 | 15,976,688 |
| 2025-03-26 | 69.620 | 72.840 | 69.400 | 70.610 | 70.422 | 18,137,610 |
| 2025-03-25 | 73.000 | 73.500 | 68.900 | 69.500 | 69.315 | 18,314,618 |
| 2025-03-24 | 73.950 | 73.980 | 70.350 | 73.010 | 72.816 | 16,099,617 |
| 2025-03-21 | 75.200 | 77.000 | 72.760 | 72.800 | 72.606 | 20,038,130 |
| 2025-03-20 | 77.980 | 78.360 | 75.620 | 76.000 | 75.798 | 15,806,264 |
| 2025-03-19 | 80.290 | 80.680 | 77.680 | 78.300 | 78.092 | 20,867,887 |
| 2025-03-18 | 79.410 | 85.990 | 78.970 | 79.490 | 79.279 | 35,862,439 |
| 2025-03-17 | 77.500 | 80.330 | 76.500 | 79.580 | 79.368 | 25,201,000 |
| 2025-03-14 | 73.000 | 77.500 | 72.510 | 77.300 | 77.094 | 26,039,842 |
| 2025-03-13 | 74.500 | 75.700 | 71.550 | 72.390 | 72.197 | 21,076,776 |
| 2025-03-12 | 77.580 | 79.660 | 75.110 | 75.110 | 74.910 | 24,053,730 |
| 2025-03-11 | 76.680 | 78.580 | 75.380 | 77.220 | 77.015 | 19,771,746 |
| 2025-03-10 | 76.980 | 79.260 | 75.800 | 78.140 | 77.932 | 29,169,819 |
| 2025-03-07 | 72.030 | 79.280 | 70.930 | 76.990 | 76.785 | 46,546,338 |
| 2025-03-06 | 74.090 | 75.900 | 72.520 | 73.350 | 73.155 | 30,386,340 |
| 2025-03-05 | 74.000 | 74.900 | 71.400 | 73.470 | 73.275 | 23,856,071 |
| 2025-03-04 | 69.230 | 74.870 | 69.150 | 73.170 | 72.975 | 34,200,935 |
| 2025-03-03 | 76.000 | 76.990 | 70.300 | 70.880 | 70.691 | 41,238,489 |
| 2025-02-28 | 77.260 | 82.300 | 73.000 | 75.060 | 74.860 | 54,370,072 |
| 2025-02-27 | 74.500 | 77.770 | 71.830 | 77.360 | 77.154 | 49,686,286 |
| 2025-02-26 | 69.650 | 74.200 | 66.880 | 73.470 | 73.275 | 45,335,830 |
| 2025-02-25 | 68.680 | 72.580 | 68.000 | 68.830 | 68.647 | 33,497,942 |
| 2025-02-24 | 68.530 | 72.880 | 68.530 | 70.600 | 70.412 | 40,539,816 |
| 2025-02-21 | 66.800 | 68.760 | 66.460 | 68.280 | 68.098 | 35,289,839 |
| 2025-02-20 | 66.400 | 68.530 | 65.180 | 67.080 | 66.902 | 38,438,690 |
| 2025-02-19 | 62.000 | 65.000 | 61.990 | 64.850 | 64.677 | 29,261,681 |
| 2025-02-18 | 64.390 | 64.890 | 61.400 | 61.500 | 61.336 | 20,162,311 |
| 2025-02-17 | 63.800 | 65.200 | 62.830 | 64.380 | 64.209 | 23,387,105 |
| 2025-02-14 | 61.600 | 63.770 | 60.060 | 63.150 | 62.982 | 22,245,540 |
| 2025-02-13 | 63.350 | 63.570 | 61.310 | 61.610 | 61.446 | 18,850,783 |
| 2025-02-12 | 62.500 | 64.180 | 62.040 | 63.800 | 63.630 | 20,346,284 |
| 2025-02-11 | 64.610 | 64.690 | 62.710 | 62.730 | 62.563 | 17,086,482 |
| 2025-02-10 | 64.470 | 66.080 | 64.050 | 64.930 | 64.757 | 21,431,249 |
| 2025-02-07 | 65.430 | 66.500 | 63.150 | 64.470 | 64.298 | 28,396,492 |
| 2025-02-06 | 62.000 | 65.720 | 62.000 | 65.430 | 65.256 | 24,012,903 |
| 2025-02-05 | 60.790 | 65.270 | 59.800 | 62.990 | 62.822 | 21,050,593 |
| 2025-01-27 | 63.080 | 63.500 | 59.500 | 59.500 | 59.342 | 14,035,865 |
| 2025-01-24 | 60.930 | 63.660 | 60.930 | 63.080 | 62.912 | 18,904,999 |
| 2025-01-23 | 63.800 | 64.390 | 60.860 | 60.920 | 60.758 | 19,468,792 |
| 2025-01-22 | 61.000 | 62.990 | 60.800 | 62.590 | 62.423 | 19,292,176 |
| 2025-01-21 | 59.580 | 62.530 | 58.700 | 61.910 | 61.745 | 23,472,511 |
| 2025-01-20 | 59.140 | 59.970 | 58.700 | 59.200 | 59.043 | 11,113,681 |
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.