BESCIENT ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18.270 | 18.550 | 17.780 | 18.240 | 18.150 | 577,417 |
| 2024-07-24 | 18.900 | 18.950 | 18.030 | 18.070 | 17.981 | 705,580 |
| 2024-07-23 | 19.030 | 19.290 | 18.630 | 18.650 | 18.558 | 791,534 |
| 2024-07-22 | 18.440 | 18.950 | 17.800 | 18.930 | 18.837 | 675,761 |
| 2024-07-19 | 17.920 | 18.660 | 17.700 | 18.450 | 18.359 | 672,815 |
| 2024-07-18 | 18.010 | 18.070 | 17.470 | 17.900 | 17.812 | 560,302 |
| 2024-07-17 | 18.460 | 18.900 | 18.100 | 18.110 | 18.021 | 539,465 |
| 2024-07-16 | 18.390 | 18.860 | 18.390 | 18.450 | 18.359 | 643,443 |
| 2024-07-15 | 19.230 | 19.230 | 18.170 | 18.180 | 18.090 | 803,769 |
| 2024-07-12 | 19.060 | 19.300 | 18.960 | 19.080 | 18.986 | 562,878 |
| 2024-07-11 | 18.700 | 19.300 | 18.700 | 19.170 | 19.075 | 943,051 |
| 2024-07-10 | 18.810 | 19.300 | 18.490 | 18.590 | 18.498 | 766,908 |
| 2024-07-09 | 18.440 | 19.190 | 18.240 | 18.930 | 18.837 | 919,138 |
| 2024-07-08 | 19.410 | 19.570 | 18.480 | 18.610 | 18.518 | 812,288 |
| 2024-07-05 | 18.400 | 18.400 | 18.400 | 18.400 | 18.309 | 0 |
| 2024-07-04 | 19.300 | 19.390 | 18.280 | 18.400 | 18.309 | 961,621 |
| 2024-07-03 | 19.600 | 19.860 | 18.900 | 19.300 | 19.205 | 1,042,824 |
| 2024-07-02 | 20.350 | 20.590 | 19.530 | 19.600 | 19.503 | 1,288,346 |
| 2024-07-01 | 20.980 | 21.540 | 20.160 | 20.350 | 20.250 | 1,385,161 |
| 2024-06-28 | 20.370 | 21.350 | 20.270 | 20.730 | 20.628 | 1,507,549 |
| 2024-06-27 | 21.400 | 21.650 | 20.670 | 20.690 | 20.588 | 1,558,097 |
| 2024-06-26 | 21.140 | 21.640 | 19.730 | 21.400 | 21.294 | 2,089,644 |
| 2024-06-25 | 23.900 | 23.960 | 20.610 | 21.220 | 21.115 | 2,783,220 |
| 2024-06-24 | 23.410 | 25.410 | 22.900 | 22.950 | 22.837 | 2,781,061 |
| 2024-06-21 | 23.750 | 26.430 | 23.000 | 23.700 | 23.583 | 4,438,623 |
| 2024-06-20 | 22.020 | 26.660 | 20.530 | 24.430 | 24.310 | 4,955,807 |
| 2024-06-19 | 21.980 | 23.530 | 21.480 | 22.460 | 22.349 | 3,176,058 |
| 2024-06-18 | 20.710 | 22.610 | 20.540 | 21.700 | 21.593 | 3,456,955 |
| 2024-06-17 | 20.310 | 20.790 | 19.950 | 20.710 | 20.608 | 2,245,530 |
| 2024-06-14 | 21.500 | 22.460 | 19.800 | 20.560 | 20.459 | 4,094,626 |
| 2024-06-13 | 18.530 | 22.200 | 18.370 | 22.200 | 22.091 | 4,095,080 |
| 2024-06-12 | 18.150 | 18.580 | 17.800 | 18.500 | 18.409 | 466,009 |
| 2024-06-11 | 18.170 | 18.170 | 17.370 | 18.150 | 18.060 | 559,076 |
| 2024-06-07 | 18.080 | 18.470 | 17.850 | 18.170 | 18.080 | 637,232 |
| 2024-06-06 | 18.900 | 19.120 | 17.830 | 17.860 | 17.772 | 818,032 |
| 2024-06-05 | 19.450 | 19.460 | 18.880 | 19.000 | 18.906 | 608,468 |
| 2024-06-04 | 20.200 | 20.200 | 19.090 | 19.450 | 19.354 | 852,694 |
| 2024-06-03 | 20.500 | 20.640 | 19.750 | 19.930 | 19.832 | 861,096 |
| 2024-05-31 | 20.260 | 20.740 | 20.000 | 20.550 | 20.449 | 570,392 |
| 2024-05-30 | 20.200 | 20.580 | 19.800 | 20.270 | 20.170 | 752,980 |
| 2024-05-29 | 19.540 | 20.230 | 19.540 | 20.100 | 20.001 | 826,708 |
| 2024-05-28 | 20.150 | 20.150 | 19.400 | 19.500 | 19.404 | 477,545 |
| 2024-05-27 | 19.640 | 19.900 | 19.130 | 19.850 | 19.752 | 646,249 |
| 2024-05-24 | 20.130 | 20.380 | 19.620 | 19.640 | 19.543 | 722,699 |
| 2024-05-23 | 21.000 | 21.000 | 20.200 | 20.310 | 20.210 | 731,028 |
| 2024-05-22 | 20.260 | 20.830 | 20.140 | 20.710 | 20.608 | 533,298 |
| 2024-05-21 | 20.820 | 20.820 | 20.240 | 20.300 | 20.200 | 639,207 |
| 2024-05-20 | 21.050 | 21.360 | 20.710 | 20.880 | 20.777 | 616,540 |
| 2024-05-17 | 20.400 | 21.400 | 20.340 | 21.050 | 20.946 | 672,881 |
| 2024-05-16 | 20.230 | 20.840 | 20.230 | 20.500 | 20.399 | 566,629 |
| 2024-05-15 | 20.660 | 20.660 | 20.030 | 20.200 | 20.100 | 478,910 |
| 2024-05-14 | 21.000 | 21.000 | 20.450 | 20.490 | 20.389 | 675,254 |
| 2024-05-13 | 21.400 | 21.430 | 20.410 | 20.420 | 20.319 | 712,642 |
| 2024-05-10 | 22.180 | 22.180 | 21.400 | 21.480 | 21.374 | 748,981 |
| 2024-05-09 | 21.630 | 22.200 | 21.590 | 22.180 | 22.071 | 763,941 |
| 2024-05-08 | 21.820 | 21.970 | 21.490 | 21.630 | 21.523 | 732,823 |
| 2024-05-07 | 21.430 | 21.880 | 21.400 | 21.680 | 21.573 | 821,634 |
| 2024-05-06 | 20.870 | 21.500 | 20.870 | 21.420 | 21.314 | 990,682 |
| 2024-04-30 | 21.670 | 21.930 | 20.300 | 20.770 | 20.668 | 1,642,877 |
| 2024-04-29 | 21.340 | 21.940 | 21.340 | 21.860 | 21.752 | 620,632 |
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.