Biwin Storage Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 58.070 | 59.810 | 56.930 | 58.730 | 58.574 | 15,578,476 |
| 2025-01-16 | 59.500 | 60.180 | 57.270 | 58.230 | 58.075 | 14,508,220 |
| 2025-01-15 | 58.790 | 59.980 | 58.450 | 58.850 | 58.693 | 13,942,446 |
| 2025-01-14 | 56.250 | 59.280 | 55.610 | 59.120 | 58.963 | 17,617,716 |
| 2025-01-13 | 54.400 | 56.000 | 53.900 | 55.820 | 55.672 | 12,663,774 |
| 2025-01-10 | 58.900 | 60.280 | 56.490 | 56.500 | 56.350 | 17,363,674 |
| 2025-01-09 | 57.440 | 59.970 | 57.410 | 58.990 | 58.833 | 17,785,000 |
| 2025-01-08 | 57.200 | 59.400 | 55.080 | 58.510 | 58.354 | 19,731,255 |
| 2025-01-07 | 57.210 | 58.850 | 56.010 | 58.600 | 58.444 | 17,836,643 |
| 2025-01-06 | 59.620 | 60.260 | 56.670 | 56.970 | 56.818 | 14,040,203 |
| 2025-01-03 | 60.020 | 61.100 | 58.550 | 59.360 | 59.202 | 17,237,764 |
| 2025-01-02 | 61.900 | 62.530 | 58.820 | 59.520 | 59.362 | 18,557,846 |
| 2024-12-31 | 64.790 | 65.280 | 61.700 | 61.970 | 61.805 | 20,405,633 |
| 2024-12-30 | 65.600 | 67.500 | 64.720 | 64.880 | 64.707 | 19,806,380 |
| 2024-12-27 | 70.000 | 71.680 | 66.000 | 66.040 | 65.864 | 33,140,391 |
| 2024-12-26 | 67.000 | 70.880 | 66.500 | 70.280 | 70.093 | 34,087,362 |
| 2024-12-25 | 70.000 | 73.030 | 67.200 | 68.010 | 67.829 | 41,319,891 |
| 2024-12-24 | 66.360 | 70.180 | 63.180 | 69.720 | 69.535 | 35,527,125 |
| 2024-12-23 | 67.000 | 69.300 | 65.580 | 65.700 | 65.525 | 29,203,929 |
| 2024-12-20 | 63.900 | 71.600 | 63.360 | 67.640 | 67.460 | 42,377,121 |
| 2024-12-19 | 60.510 | 64.260 | 60.010 | 63.890 | 63.720 | 25,439,476 |
| 2024-12-18 | 59.740 | 63.360 | 57.720 | 62.200 | 62.035 | 23,410,855 |
| 2024-12-17 | 60.600 | 61.260 | 59.100 | 59.340 | 59.182 | 12,817,265 |
| 2024-12-16 | 61.930 | 64.000 | 60.510 | 61.500 | 61.336 | 22,306,008 |
| 2024-12-13 | 59.220 | 65.300 | 58.910 | 62.310 | 62.144 | 32,960,177 |
| 2024-12-12 | 60.390 | 60.460 | 59.010 | 60.210 | 60.050 | 10,160,044 |
| 2024-12-11 | 58.510 | 60.690 | 58.330 | 60.300 | 60.140 | 13,224,039 |
| 2024-12-10 | 61.010 | 61.900 | 58.620 | 58.830 | 58.673 | 14,571,804 |
| 2024-12-09 | 60.070 | 60.070 | 57.880 | 58.290 | 58.135 | 11,234,289 |
| 2024-12-06 | 58.810 | 60.390 | 57.660 | 60.300 | 60.140 | 14,858,218 |
| 2024-12-05 | 58.060 | 59.660 | 58.000 | 58.800 | 58.644 | 9,284,981 |
| 2024-12-04 | 60.460 | 61.080 | 58.610 | 58.760 | 58.604 | 16,984,691 |
| 2024-12-03 | 60.150 | 60.780 | 57.970 | 58.530 | 58.374 | 12,549,235 |
| 2024-12-02 | 59.500 | 60.330 | 59.210 | 59.730 | 59.571 | 13,252,884 |
| 2024-11-29 | 58.380 | 60.790 | 57.100 | 59.770 | 59.611 | 16,951,382 |
| 2024-11-28 | 59.490 | 60.300 | 58.530 | 58.920 | 58.763 | 13,067,867 |
| 2024-11-27 | 56.990 | 59.480 | 55.300 | 59.470 | 59.312 | 15,406,722 |
| 2024-11-26 | 57.500 | 58.300 | 56.600 | 56.760 | 56.609 | 9,010,117 |
| 2024-11-25 | 57.000 | 58.700 | 56.150 | 57.910 | 57.756 | 13,325,639 |
| 2024-11-22 | 59.380 | 60.600 | 56.240 | 56.400 | 56.250 | 14,036,189 |
| 2024-11-21 | 60.740 | 60.860 | 58.630 | 59.500 | 59.342 | 12,469,696 |
| 2024-11-20 | 60.000 | 61.300 | 59.090 | 60.500 | 60.339 | 11,191,338 |
| 2024-11-19 | 57.980 | 60.780 | 57.670 | 60.760 | 60.598 | 14,152,318 |
| 2024-11-18 | 61.160 | 61.530 | 57.080 | 57.790 | 57.636 | 16,042,440 |
| 2024-11-15 | 64.030 | 65.050 | 60.880 | 60.980 | 60.818 | 16,687,695 |
| 2024-11-14 | 67.500 | 68.260 | 64.020 | 64.470 | 64.298 | 17,479,169 |
| 2024-11-13 | 67.800 | 68.490 | 66.290 | 68.020 | 67.839 | 18,235,214 |
| 2024-11-12 | 73.000 | 73.000 | 67.200 | 68.610 | 68.427 | 29,202,771 |
| 2024-11-11 | 67.500 | 71.000 | 66.700 | 71.000 | 70.811 | 37,032,738 |
| 2024-11-08 | 67.810 | 69.300 | 65.790 | 66.080 | 65.904 | 30,549,260 |
| 2024-11-07 | 62.620 | 66.050 | 62.600 | 65.750 | 65.575 | 20,944,037 |
| 2024-11-06 | 65.030 | 66.150 | 63.600 | 63.900 | 63.730 | 24,600,728 |
| 2024-11-05 | 60.940 | 64.990 | 60.400 | 64.690 | 64.518 | 25,437,247 |
| 2024-11-04 | 60.000 | 61.590 | 59.600 | 60.910 | 60.748 | 12,929,777 |
| 2024-11-01 | 61.520 | 63.280 | 59.180 | 59.400 | 59.242 | 20,734,922 |
| 2024-10-31 | 61.500 | 63.680 | 59.770 | 62.530 | 62.364 | 26,585,629 |
| 2024-10-30 | 63.640 | 64.010 | 61.210 | 62.920 | 62.753 | 18,142,740 |
| 2024-10-29 | 65.250 | 66.500 | 63.500 | 63.500 | 63.331 | 21,558,105 |
| 2024-10-28 | 66.270 | 66.640 | 64.710 | 65.270 | 65.096 | 20,302,831 |
| 2024-10-25 | 67.800 | 68.280 | 65.060 | 67.300 | 67.121 | 23,440,894 |
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.