BESCIENT ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	42.810	43.330	41.580	42.220	42.012	1,723,338
2023-10-27	41.620	44.990	41.370	43.690	43.474	2,086,399
2023-10-26	42.630	43.390	40.900	41.660	41.454	1,248,786
2023-10-25	43.340	43.590	41.910	43.180	42.967	1,579,891
2023-10-24	39.870	42.410	39.780	41.690	41.484	1,528,396
2023-10-23	43.200	43.370	39.780	40.250	40.051	2,058,859
2023-10-20	41.500	45.690	41.200	43.110	42.897	2,646,016
2023-10-19	40.700	42.680	40.220	41.450	41.246	1,369,034
2023-10-18	42.400	42.410	40.840	40.840	40.639	1,091,013
2023-10-17	42.280	42.980	41.750	42.620	42.410	984,947
2023-10-16	43.120	43.800	42.270	42.400	42.191	1,004,693
2023-10-13	44.790	44.980	43.010	43.010	42.798	1,321,333
2023-10-12	45.130	45.380	44.150	44.770	44.549	1,137,715
2023-10-11	44.720	46.280	43.610	45.210	44.987	1,680,279
2023-10-10	45.130	45.620	44.000	44.500	44.280	1,206,944
2023-10-09	46.290	46.290	45.180	45.450	45.226	1,141,817
2023-09-28	45.450	46.660	45.440	45.830	45.604	1,608,285
2023-09-27	46.980	47.200	45.070	45.190	44.967	2,131,776
2023-09-26	47.370	47.600	46.440	46.700	46.470	1,289,442
2023-09-25	48.490	48.490	47.000	47.110	46.878	1,743,115
2023-09-22	46.550	47.890	46.350	47.620	47.385	2,066,896
2023-09-21	48.280	49.910	46.060	47.180	46.947	3,159,273
2023-09-20	48.500	49.830	46.630	48.570	48.330	2,658,333
2023-09-19	48.280	48.890	47.500	48.130	47.893	2,002,992
2023-09-18	48.160	50.080	47.800	48.850	48.609	2,762,514
2023-09-15	49.210	49.270	47.600	48.150	47.912	2,455,102
2023-09-14	54.500	54.500	48.520	48.820	48.579	5,446,342
2023-09-13	55.000	57.190	54.210	54.910	54.639	5,281,025
2023-09-12	53.140	55.230	52.010	53.540	53.276	3,263,961
2023-09-11	54.250	54.850	51.330	53.030	52.768	3,693,050
2023-09-08	53.540	56.370	52.210	55.260	54.987	4,646,096
2023-09-07	59.310	59.700	52.880	52.960	52.699	5,787,251
2023-09-06	58.880	60.290	56.500	60.100	59.804	5,271,883
2023-09-05	61.290	61.500	56.830	58.760	58.470	6,283,339
2023-09-04	65.950	69.600	60.610	60.760	60.460	8,668,784
2023-09-01	76.000	77.550	66.680	67.990	67.655	9,883,706
2023-08-31	74.000	79.700	70.590	78.180	77.794	10,991,589
2023-08-30	71.850	78.500	70.460	74.050	73.685	11,678,623
2023-08-29	67.000	80.500	61.300	70.420	70.073	13,517,110
2023-08-28	58.000	67.300	53.180	67.300	66.968	10,537,630
2023-08-25	51.880	61.400	51.240	56.080	55.803	9,782,654
2023-08-24	53.500	55.500	48.000	52.000	51.743	8,818,170
2023-08-23	57.540	61.200	55.100	55.860	55.584	9,148,493
2023-08-22	61.870	69.900	58.500	59.350	59.057	14,223,752
2023-08-21	58.600	61.500	56.500	61.500	61.197	10,787,710
2023-08-18	51.250	51.250	51.250	51.250	50.997	2,450,353
2023-08-17	39.090	43.250	38.330	42.710	42.499	6,422,567
2023-08-16	39.520	41.860	39.280	40.070	39.872	4,521,580
2023-08-15	42.330	44.470	39.880	40.050	39.852	5,941,323
2023-08-14	45.010	45.770	42.370	42.900	42.688	7,380,034
2023-08-11	45.110	48.480	44.880	45.890	45.664	9,900,667
2023-08-10	47.130	58.800	44.770	45.100	44.878	12,866,931
2023-08-09	39.000	179.00	38.480	70.000	69.655	13,966,112

← NewerPage 13 of 13 · 773 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.