Biwin Storage Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 65.000 | 68.150 | 64.450 | 66.420 | 66.243 | 22,029,984 |
| 2024-10-23 | 67.000 | 67.890 | 65.030 | 65.580 | 65.406 | 21,337,021 |
| 2024-10-22 | 67.000 | 69.350 | 65.800 | 67.260 | 67.081 | 27,250,339 |
| 2024-10-21 | 69.300 | 74.800 | 67.090 | 67.660 | 67.480 | 45,120,152 |
| 2024-10-18 | 63.000 | 73.500 | 61.670 | 68.500 | 68.318 | 41,976,464 |
| 2024-10-17 | 63.230 | 64.530 | 61.870 | 62.000 | 61.835 | 20,395,504 |
| 2024-10-16 | 60.800 | 63.990 | 60.800 | 61.800 | 61.636 | 18,171,228 |
| 2024-10-15 | 65.000 | 68.570 | 63.240 | 63.400 | 63.231 | 27,828,535 |
| 2024-10-14 | 61.940 | 65.500 | 59.190 | 65.470 | 65.296 | 29,154,381 |
| 2024-10-11 | 64.360 | 66.710 | 60.000 | 61.010 | 60.848 | 27,382,179 |
| 2024-10-10 | 71.900 | 73.330 | 59.990 | 66.380 | 66.203 | 33,998,169 |
| 2024-10-09 | 68.000 | 84.090 | 67.020 | 72.410 | 72.217 | 53,793,716 |
| 2024-10-08 | 72.720 | 72.720 | 66.890 | 72.720 | 72.527 | 38,739,823 |
| 2024-09-30 | 52.870 | 60.600 | 52.300 | 60.600 | 60.439 | 37,157,635 |
| 2024-09-27 | 47.910 | 51.330 | 46.770 | 50.500 | 50.366 | 20,641,003 |
| 2024-09-26 | 45.240 | 47.200 | 44.740 | 47.200 | 47.074 | 25,412,093 |
| 2024-09-25 | 44.100 | 45.960 | 44.020 | 44.200 | 44.082 | 19,298,450 |
| 2024-09-24 | 40.800 | 44.010 | 40.130 | 43.760 | 43.644 | 17,916,609 |
| 2024-09-23 | 40.800 | 41.490 | 40.220 | 40.400 | 40.293 | 6,799,386 |
| 2024-09-20 | 42.500 | 42.500 | 40.800 | 40.800 | 40.691 | 8,261,299 |
| 2024-09-19 | 41.410 | 42.550 | 40.910 | 41.750 | 41.639 | 8,768,057 |
| 2024-09-18 | 41.410 | 41.640 | 40.500 | 41.130 | 41.021 | 6,825,664 |
| 2024-09-13 | 42.280 | 42.680 | 41.110 | 41.420 | 41.310 | 8,952,466 |
| 2024-09-12 | 44.000 | 44.190 | 42.210 | 42.280 | 42.168 | 10,051,496 |
| 2024-09-11 | 43.430 | 44.040 | 43.110 | 43.500 | 43.384 | 7,430,411 |
| 2024-09-10 | 42.480 | 44.070 | 41.900 | 43.780 | 43.664 | 10,268,861 |
| 2024-09-09 | 42.110 | 42.960 | 42.000 | 42.490 | 42.377 | 5,774,552 |
| 2024-09-06 | 43.800 | 43.900 | 42.480 | 42.550 | 42.437 | 8,218,946 |
| 2024-09-05 | 43.780 | 44.530 | 43.220 | 43.490 | 43.374 | 7,289,282 |
| 2024-09-04 | 43.100 | 44.440 | 43.040 | 43.760 | 43.644 | 7,984,638 |
| 2024-09-03 | 43.010 | 44.900 | 43.010 | 43.930 | 43.813 | 10,867,698 |
| 2024-09-02 | 44.560 | 45.330 | 43.020 | 43.080 | 42.965 | 12,222,145 |
| 2024-08-30 | 43.400 | 46.160 | 43.160 | 45.200 | 45.080 | 18,853,382 |
| 2024-08-29 | 42.310 | 43.840 | 41.880 | 43.390 | 43.275 | 11,298,262 |
| 2024-08-28 | 42.770 | 43.300 | 42.260 | 42.700 | 42.586 | 7,098,193 |
| 2024-08-27 | 42.970 | 43.900 | 42.530 | 42.770 | 42.656 | 10,641,993 |
| 2024-08-26 | 45.210 | 45.250 | 42.860 | 43.040 | 42.926 | 14,131,571 |
| 2024-08-23 | 44.400 | 45.900 | 43.630 | 44.960 | 44.840 | 14,271,386 |
| 2024-08-22 | 45.900 | 46.200 | 44.800 | 45.130 | 45.010 | 9,790,901 |
| 2024-08-21 | 47.500 | 48.050 | 45.790 | 45.900 | 45.778 | 14,552,411 |
| 2024-08-20 | 48.980 | 49.150 | 47.490 | 47.600 | 47.473 | 9,613,445 |
| 2024-08-19 | 49.800 | 50.350 | 48.600 | 48.690 | 48.560 | 11,623,132 |
| 2024-08-16 | 51.310 | 51.680 | 50.210 | 50.680 | 50.545 | 12,729,489 |
| 2024-08-15 | 49.400 | 51.350 | 49.200 | 50.740 | 50.605 | 14,724,635 |
| 2024-08-14 | 50.460 | 50.550 | 49.290 | 49.440 | 49.308 | 11,804,205 |
| 2024-08-13 | 48.090 | 49.800 | 48.000 | 49.720 | 49.588 | 11,810,774 |
| 2024-08-12 | 48.630 | 49.350 | 47.400 | 48.030 | 47.902 | 9,125,937 |
| 2024-08-09 | 49.610 | 50.300 | 48.950 | 48.970 | 48.840 | 12,826,015 |
| 2024-08-08 | 47.880 | 49.610 | 47.170 | 48.360 | 48.231 | 12,583,183 |
| 2024-08-07 | 49.500 | 50.250 | 48.200 | 48.660 | 48.531 | 11,556,967 |
| 2024-08-06 | 51.000 | 51.510 | 48.910 | 49.860 | 49.727 | 12,428,266 |
| 2024-08-05 | 52.770 | 53.340 | 48.580 | 48.600 | 48.471 | 22,644,700 |
| 2024-08-02 | 55.580 | 56.720 | 53.870 | 53.910 | 53.767 | 17,031,160 |
| 2024-08-01 | 56.300 | 57.930 | 55.600 | 56.710 | 56.559 | 21,222,772 |
| 2024-07-31 | 52.290 | 56.160 | 51.850 | 55.550 | 55.402 | 23,013,223 |
| 2024-07-30 | 51.780 | 53.100 | 50.910 | 52.830 | 52.689 | 13,908,475 |
| 2024-07-29 | 52.460 | 53.540 | 51.630 | 52.130 | 51.991 | 13,735,578 |
| 2024-07-26 | 53.030 | 53.330 | 51.610 | 52.460 | 52.320 | 15,965,878 |
| 2024-07-25 | 53.000 | 54.390 | 52.620 | 53.180 | 53.039 | 13,244,952 |
| 2024-07-24 | 55.200 | 56.770 | 53.130 | 54.040 | 53.896 | 17,938,541 |
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.