BESCIENT ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.000 | 21.350 | 20.490 | 21.230 | 21.125 | 843,489 |
| 2024-04-25 | 21.310 | 21.310 | 20.600 | 20.940 | 20.837 | 614,706 |
| 2024-04-24 | 20.300 | 21.380 | 20.300 | 21.000 | 20.896 | 625,539 |
| 2024-04-23 | 20.210 | 20.800 | 20.210 | 20.500 | 20.399 | 579,209 |
| 2024-04-22 | 20.300 | 20.530 | 19.430 | 20.260 | 20.160 | 717,189 |
| 2024-04-19 | 20.900 | 20.990 | 20.100 | 20.500 | 20.399 | 704,683 |
| 2024-04-18 | 21.000 | 21.510 | 20.720 | 20.920 | 20.817 | 953,672 |
| 2024-04-17 | 19.770 | 21.240 | 19.770 | 21.100 | 20.996 | 914,341 |
| 2024-04-16 | 21.390 | 21.600 | 19.100 | 19.600 | 19.503 | 1,409,871 |
| 2024-04-15 | 23.330 | 23.770 | 21.390 | 21.730 | 21.623 | 1,264,743 |
| 2024-04-12 | 24.170 | 24.270 | 23.410 | 23.480 | 23.364 | 1,086,218 |
| 2024-04-11 | 23.240 | 25.580 | 23.230 | 24.280 | 24.160 | 1,729,359 |
| 2024-04-10 | 25.090 | 25.090 | 23.300 | 23.530 | 23.414 | 1,854,076 |
| 2024-04-09 | 24.260 | 25.360 | 24.130 | 25.000 | 24.877 | 1,254,722 |
| 2024-04-08 | 26.300 | 26.300 | 24.300 | 24.320 | 24.200 | 1,800,246 |
| 2024-04-03 | 26.650 | 26.670 | 25.730 | 26.520 | 26.389 | 1,380,459 |
| 2024-04-02 | 26.950 | 27.630 | 26.500 | 26.730 | 26.598 | 2,004,120 |
| 2024-04-01 | 26.440 | 27.260 | 26.000 | 27.230 | 27.096 | 2,128,702 |
| 2024-03-29 | 25.500 | 26.880 | 25.480 | 26.430 | 26.300 | 1,453,825 |
| 2024-03-28 | 25.750 | 26.090 | 24.800 | 25.800 | 25.673 | 1,664,793 |
| 2024-03-27 | 25.230 | 26.330 | 25.060 | 25.400 | 25.275 | 1,907,009 |
| 2024-03-26 | 24.630 | 25.300 | 24.200 | 25.230 | 25.106 | 1,254,516 |
| 2024-03-25 | 26.410 | 26.420 | 24.780 | 24.780 | 24.658 | 1,271,552 |
| 2024-03-22 | 26.760 | 26.760 | 25.820 | 26.300 | 26.170 | 1,486,167 |
| 2024-03-21 | 27.400 | 27.440 | 26.250 | 26.780 | 26.648 | 1,885,912 |
| 2024-03-20 | 26.710 | 28.160 | 26.710 | 27.600 | 27.464 | 2,528,154 |
| 2024-03-19 | 26.150 | 28.160 | 25.820 | 26.750 | 26.618 | 3,560,052 |
| 2024-03-18 | 25.840 | 26.150 | 25.300 | 25.990 | 25.862 | 1,389,348 |
| 2024-03-15 | 24.680 | 25.650 | 24.300 | 25.630 | 25.504 | 1,869,713 |
| 2024-03-14 | 25.380 | 25.380 | 24.030 | 24.700 | 24.578 | 1,340,245 |
| 2024-03-13 | 25.580 | 25.580 | 24.800 | 25.000 | 24.877 | 1,391,898 |
| 2024-03-12 | 25.000 | 25.530 | 24.500 | 25.190 | 25.066 | 2,139,171 |
| 2024-03-11 | 24.300 | 24.880 | 23.960 | 24.730 | 24.608 | 1,987,256 |
| 2024-03-08 | 24.900 | 25.200 | 23.630 | 24.250 | 24.130 | 2,488,165 |
| 2024-03-07 | 24.400 | 25.990 | 23.510 | 25.190 | 25.066 | 3,536,973 |
| 2024-03-06 | 23.300 | 24.440 | 23.100 | 24.200 | 24.081 | 1,554,737 |
| 2024-03-05 | 24.170 | 24.330 | 23.010 | 23.140 | 23.026 | 1,455,206 |
| 2024-03-04 | 24.940 | 25.040 | 23.700 | 24.140 | 24.021 | 1,487,216 |
| 2024-03-01 | 23.670 | 25.050 | 23.490 | 24.940 | 24.817 | 2,136,710 |
| 2024-02-29 | 22.190 | 23.600 | 22.190 | 23.530 | 23.414 | 1,940,633 |
| 2024-02-28 | 25.700 | 26.430 | 22.200 | 22.200 | 22.091 | 3,189,234 |
| 2024-02-27 | 23.950 | 25.710 | 23.670 | 25.710 | 25.583 | 2,086,705 |
| 2024-02-26 | 23.390 | 24.860 | 23.060 | 24.280 | 24.160 | 1,888,312 |
| 2024-02-23 | 23.500 | 23.710 | 22.580 | 23.470 | 23.354 | 1,848,942 |
| 2024-02-22 | 21.290 | 22.460 | 21.290 | 22.440 | 22.329 | 1,758,774 |
| 2024-02-21 | 20.380 | 22.130 | 20.370 | 21.300 | 21.195 | 1,970,845 |
| 2024-02-20 | 20.370 | 20.830 | 19.930 | 20.830 | 20.727 | 1,459,065 |
| 2024-02-19 | 19.680 | 20.800 | 19.570 | 20.570 | 20.469 | 2,344,179 |
| 2024-02-08 | 18.210 | 19.970 | 17.310 | 19.620 | 19.523 | 2,201,914 |
| 2024-02-07 | 19.870 | 19.870 | 18.090 | 18.200 | 18.110 | 1,877,012 |
| 2024-02-06 | 19.320 | 20.770 | 17.920 | 20.000 | 19.901 | 1,936,720 |
| 2024-02-05 | 21.990 | 22.890 | 19.170 | 20.040 | 19.941 | 1,763,525 |
| 2024-02-02 | 24.940 | 25.720 | 22.530 | 23.350 | 23.235 | 1,183,667 |
| 2024-02-01 | 25.270 | 25.610 | 24.360 | 25.060 | 24.936 | 934,931 |
| 2024-01-31 | 27.400 | 27.400 | 25.300 | 25.310 | 25.185 | 1,120,090 |
| 2024-01-30 | 28.150 | 28.200 | 27.030 | 27.070 | 26.936 | 728,750 |
| 2024-01-29 | 29.650 | 30.440 | 28.270 | 28.400 | 28.260 | 777,406 |
| 2024-01-26 | 29.640 | 30.440 | 29.200 | 29.380 | 29.235 | 640,413 |
| 2024-01-25 | 28.640 | 29.990 | 28.510 | 29.760 | 29.613 | 851,799 |
| 2024-01-24 | 28.660 | 29.450 | 27.630 | 28.760 | 28.618 | 724,998 |
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.