BESCIENT ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 21.800 | 22.110 | 21.020 | 21.890 | 21.890 | 1,273,007 |
| 2026-10-19 | 21.740 | 22.060 | 20.090 | 21.250 | 21.250 | 1,416,176 |
| 2026-10-16 | 21.960 | 22.610 | 21.500 | 21.920 | 21.920 | 1,033,473 |
| 2026-10-15 | 22.400 | 22.550 | 21.510 | 21.770 | 21.770 | 1,401,281 |
| 2026-10-14 | 23.850 | 24.070 | 22.810 | 22.890 | 22.890 | 927,053 |
| 2026-10-13 | 23.020 | 24.190 | 22.310 | 24.040 | 24.040 | 1,718,501 |
| 2026-10-12 | 24.320 | 24.320 | 23.410 | 23.650 | 23.650 | 1,094,967 |
| 2026-10-09 | 24.550 | 24.670 | 22.790 | 24.200 | 24.200 | 1,663,853 |
| 2026-10-08 | 25.210 | 25.900 | 24.350 | 24.660 | 24.660 | 1,221,734 |
| 2026-09-30 | 25.800 | 25.970 | 24.700 | 24.970 | 24.970 | 1,167,738 |
| 2026-09-29 | 25.570 | 25.890 | 24.880 | 25.800 | 25.800 | 963,577 |
| 2026-09-28 | 26.830 | 26.830 | 25.000 | 25.360 | 25.360 | 1,669,345 |
| 2026-09-24 | 26.810 | 26.970 | 26.080 | 26.290 | 26.290 | 1,404,739 |
| 2026-09-23 | 26.890 | 27.000 | 26.310 | 26.810 | 26.810 | 1,248,461 |
| 2026-09-22 | 26.610 | 26.980 | 26.280 | 26.700 | 26.700 | 1,841,237 |
| 2026-09-21 | 24.810 | 26.980 | 24.810 | 26.730 | 26.730 | 2,094,798 |
| 2026-09-18 | 24.760 | 25.360 | 24.510 | 24.910 | 24.910 | 1,015,210 |
| 2026-09-17 | 23.400 | 24.550 | 23.400 | 24.370 | 24.370 | 1,708,080 |
| 2026-09-16 | 23.500 | 24.080 | 23.090 | 23.640 | 23.640 | 1,260,199 |
| 2026-09-15 | 23.900 | 24.240 | 23.300 | 23.500 | 23.500 | 1,044,869 |
| 2026-09-14 | 23.410 | 24.250 | 22.900 | 23.900 | 23.900 | 1,247,878 |
| 2026-09-11 | 23.770 | 23.980 | 22.340 | 23.410 | 23.410 | 1,262,808 |
| 2026-09-10 | 24.650 | 24.660 | 23.610 | 24.000 | 24.000 | 895,970 |
| 2026-09-09 | 24.990 | 25.170 | 24.650 | 24.650 | 24.650 | 715,790 |
| 2026-09-08 | 24.770 | 25.000 | 24.390 | 24.900 | 24.900 | 834,067 |
| 2026-09-07 | 24.480 | 24.990 | 24.050 | 24.770 | 24.770 | 1,085,973 |
| 2026-09-04 | 25.160 | 25.540 | 24.120 | 24.530 | 24.530 | 1,243,843 |
| 2026-09-03 | 25.190 | 25.600 | 24.690 | 25.160 | 25.160 | 1,147,130 |
| 2026-09-02 | 25.370 | 25.370 | 24.660 | 25.030 | 25.030 | 999,761 |
| 2026-09-01 | 25.300 | 25.500 | 24.730 | 25.220 | 25.220 | 1,033,895 |
| 2026-08-31 | 24.770 | 25.500 | 24.570 | 25.300 | 25.300 | 1,678,344 |
| 2026-08-28 | 24.880 | 25.560 | 24.500 | 24.770 | 24.770 | 775,934 |
| 2026-08-27 | 24.430 | 25.180 | 24.150 | 24.880 | 24.880 | 832,495 |
| 2026-08-26 | 24.950 | 24.950 | 23.990 | 24.430 | 24.430 | 1,043,520 |
| 2026-08-25 | 24.050 | 25.200 | 23.620 | 24.850 | 24.850 | 1,021,997 |
| 2026-08-24 | 24.620 | 24.840 | 23.690 | 23.920 | 23.920 | 923,799 |
| 2026-08-21 | 24.270 | 24.870 | 23.690 | 24.620 | 24.620 | 936,517 |
| 2026-08-20 | 23.650 | 24.680 | 23.650 | 24.430 | 24.430 | 961,912 |
| 2026-08-19 | 24.720 | 24.890 | 23.560 | 23.600 | 23.600 | 1,164,751 |
| 2026-08-18 | 24.960 | 25.130 | 24.100 | 24.620 | 24.620 | 1,214,130 |
| 2026-08-17 | 24.440 | 25.000 | 24.000 | 24.960 | 24.960 | 1,042,284 |
| 2026-08-14 | 24.420 | 24.620 | 23.860 | 24.390 | 24.390 | 1,336,981 |
| 2026-08-13 | 24.580 | 25.500 | 24.180 | 24.180 | 24.180 | 1,769,273 |
| 2026-08-12 | 24.060 | 24.790 | 24.020 | 24.370 | 24.370 | 1,022,825 |
| 2026-08-11 | 24.060 | 24.470 | 23.620 | 24.100 | 24.100 | 1,305,325 |
| 2026-08-10 | 24.090 | 24.220 | 23.400 | 24.030 | 24.030 | 1,329,915 |
| 2026-08-07 | 23.600 | 24.000 | 23.010 | 23.990 | 23.990 | 1,377,882 |
| 2026-08-06 | 23.640 | 23.950 | 23.060 | 23.600 | 23.600 | 1,622,515 |
| 2026-08-05 | 23.500 | 23.980 | 22.900 | 23.710 | 23.710 | 2,179,331 |
| 2026-08-04 | 21.660 | 23.660 | 21.560 | 23.500 | 23.500 | 2,041,204 |
| 2026-08-03 | 20.850 | 21.880 | 20.600 | 21.660 | 21.660 | 1,866,700 |
| 2026-07-31 | 19.750 | 21.130 | 19.750 | 20.810 | 20.810 | 1,519,357 |
| 2026-07-30 | 20.320 | 20.930 | 19.800 | 19.810 | 19.810 | 1,599,377 |
| 2026-07-29 | 20.090 | 20.740 | 19.740 | 20.460 | 20.460 | 1,787,998 |
| 2026-07-28 | 20.100 | 21.260 | 20.040 | 20.300 | 20.300 | 2,052,014 |
| 2026-07-27 | 18.850 | 20.500 | 18.810 | 20.270 | 20.270 | 1,871,423 |
| 2026-07-24 | 18.680 | 19.290 | 18.580 | 18.910 | 18.910 | 1,560,200 |
| 2026-07-23 | 18.960 | 19.100 | 18.240 | 19.050 | 19.050 | 1,642,763 |
| 2026-07-22 | 19.580 | 19.720 | 18.430 | 18.700 | 18.700 | 2,289,006 |
| 2026-07-21 | 18.500 | 19.670 | 16.660 | 19.580 | 19.580 | 3,078,381 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-26 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.