BESCIENT ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 20.850 | 21.300 | 18.080 | 18.510 | 18.510 | 3,674,263 |
| 2026-07-17 | 21.940 | 22.850 | 20.320 | 20.440 | 20.440 | 3,412,627 |
| 2026-07-16 | 22.770 | 23.480 | 22.010 | 22.010 | 22.010 | 2,033,708 |
| 2026-07-15 | 23.750 | 24.180 | 22.800 | 23.190 | 23.190 | 2,229,575 |
| 2026-07-14 | 24.640 | 24.900 | 23.230 | 23.850 | 23.850 | 3,047,592 |
| 2026-07-13 | 26.880 | 26.880 | 24.320 | 24.480 | 24.480 | 2,396,090 |
| 2026-07-10 | 27.320 | 28.020 | 26.370 | 26.520 | 26.520 | 2,240,885 |
| 2026-07-09 | 26.050 | 27.940 | 25.840 | 27.620 | 27.620 | 2,414,712 |
| 2026-07-08 | 28.010 | 28.290 | 26.390 | 26.890 | 26.890 | 2,305,383 |
| 2026-07-07 | 28.290 | 29.470 | 28.080 | 28.180 | 28.180 | 3,038,923 |
| 2026-07-06 | 33.420 | 33.460 | 28.320 | 28.870 | 28.870 | 4,015,551 |
| 2026-07-03 | 34.360 | 34.660 | 31.680 | 32.560 | 32.560 | 4,210,183 |
| 2026-07-02 | 35.010 | 36.500 | 34.040 | 34.370 | 34.370 | 3,152,378 |
| 2026-07-01 | 35.130 | 36.300 | 35.100 | 35.550 | 35.550 | 2,839,442 |
| 2026-06-30 | 33.020 | 36.880 | 33.000 | 35.570 | 35.570 | 4,349,665 |
| 2026-06-29 | 33.660 | 35.220 | 32.600 | 33.690 | 33.690 | 4,269,963 |
| 2026-06-26 | 33.000 | 35.770 | 32.460 | 33.660 | 33.660 | 5,178,073 |
| 2026-06-25 | 31.510 | 33.930 | 29.920 | 33.300 | 33.300 | 6,675,889 |
| 2026-06-24 | 26.760 | 31.740 | 26.760 | 31.110 | 31.110 | 7,547,782 |
| 2026-06-23 | 26.250 | 30.250 | 25.880 | 29.080 | 29.080 | 7,650,292 |
| 2026-06-22 | 30.580 | 30.580 | 26.150 | 26.790 | 26.790 | 10,333,054 |
| 2026-06-18 | 25.590 | 30.780 | 25.180 | 30.780 | 30.780 | 5,812,185 |
| 2026-06-17 | 24.500 | 26.480 | 24.010 | 25.650 | 25.650 | 3,840,075 |
| 2026-06-16 | 22.820 | 25.380 | 22.370 | 24.300 | 24.300 | 2,686,120 |
| 2026-06-15 | 22.690 | 24.150 | 22.200 | 22.960 | 22.960 | 1,816,109 |
| 2026-06-12 | 23.740 | 24.100 | 22.710 | 23.020 | 23.020 | 1,680,682 |
| 2026-06-11 | 23.760 | 24.110 | 23.060 | 23.450 | 23.450 | 1,161,986 |
| 2026-06-10 | 24.170 | 24.380 | 22.880 | 24.020 | 24.020 | 1,879,738 |
| 2026-06-09 | 24.480 | 24.900 | 23.970 | 24.450 | 24.450 | 1,627,398 |
| 2026-06-08 | 24.900 | 25.650 | 23.660 | 24.280 | 24.280 | 2,242,194 |
| 2026-06-05 | 24.460 | 26.210 | 23.960 | 25.650 | 25.650 | 2,939,870 |
| 2026-06-04 | 26.660 | 26.780 | 24.890 | 25.230 | 25.230 | 2,793,994 |
| 2026-06-03 | 25.820 | 27.060 | 25.820 | 26.810 | 26.810 | 3,339,557 |
| 2026-06-02 | 25.770 | 26.880 | 25.010 | 25.980 | 25.980 | 2,500,548 |
| 2026-06-01 | 25.980 | 26.690 | 25.200 | 25.980 | 25.980 | 2,621,844 |
| 2026-05-29 | 26.700 | 28.110 | 25.830 | 25.880 | 25.880 | 3,850,886 |
| 2026-05-28 | 26.000 | 27.080 | 24.920 | 26.800 | 26.800 | 3,285,587 |
| 2026-05-27 | 27.280 | 27.280 | 25.540 | 25.780 | 25.780 | 2,710,261 |
| 2026-05-26 | 28.350 | 29.190 | 27.080 | 27.280 | 27.280 | 3,708,663 |
| 2026-05-25 | 26.210 | 29.270 | 26.210 | 28.530 | 28.530 | 4,558,657 |
| 2026-05-22 | 25.400 | 26.340 | 25.180 | 26.220 | 26.220 | 1,482,973 |
| 2026-05-21 | 26.500 | 26.890 | 25.130 | 25.150 | 25.150 | 1,726,108 |
| 2026-05-20 | 26.840 | 27.150 | 25.910 | 26.490 | 26.490 | 1,342,080 |
| 2026-05-19 | 26.450 | 29.370 | 26.000 | 26.540 | 26.540 | 1,741,131 |
| 2026-05-18 | 26.000 | 26.650 | 25.500 | 26.410 | 26.410 | 1,585,596 |
| 2026-05-15 | 26.730 | 26.740 | 25.600 | 26.080 | 26.080 | 1,790,101 |
| 2026-05-14 | 26.080 | 26.830 | 25.850 | 26.080 | 26.080 | 1,858,607 |
| 2026-05-13 | 25.150 | 27.140 | 24.990 | 26.070 | 26.070 | 2,579,028 |
| 2026-05-12 | 26.000 | 26.190 | 25.050 | 25.160 | 25.160 | 2,210,599 |
| 2026-05-11 | 25.260 | 25.970 | 25.000 | 25.800 | 25.800 | 1,568,825 |
| 2026-05-08 | 24.720 | 25.280 | 24.400 | 25.200 | 25.200 | 1,187,625 |
| 2026-05-07 | 24.040 | 24.950 | 24.040 | 24.730 | 24.730 | 1,448,440 |
| 2026-05-06 | 24.000 | 24.450 | 23.700 | 24.040 | 24.040 | 1,907,911 |
| 2026-04-30 | 22.860 | 24.000 | 22.860 | 23.700 | 23.700 | 1,631,755 |
| 2026-04-29 | 22.860 | 23.260 | 21.890 | 23.100 | 23.100 | 1,490,620 |
| 2026-04-28 | 22.410 | 22.580 | 22.110 | 22.240 | 22.240 | 1,122,099 |
| 2026-04-27 | 21.560 | 22.480 | 21.440 | 22.450 | 22.450 | 1,869,627 |
| 2026-04-24 | 21.230 | 21.690 | 20.920 | 21.550 | 21.550 | 810,227 |
| 2026-04-23 | 21.580 | 21.580 | 21.110 | 21.230 | 21.230 | 1,064,934 |
| 2026-04-22 | 21.680 | 21.720 | 21.270 | 21.450 | 21.450 | 978,005 |
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.