BESCIENT ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21.680	21.720	21.270	21.450	21.450	978,005
2026-04-21	21.520	22.510	21.520	21.740	21.740	1,258,050
2026-04-20	21.480	21.850	21.210	21.620	21.620	878,372
2026-04-17	21.700	21.830	21.400	21.480	21.480	967,523
2026-04-16	21.040	21.850	20.780	21.700	21.700	1,225,366
2026-04-15	21.160	21.470	21.000	21.030	21.030	755,252
2026-04-14	21.570	21.700	21.000	21.060	21.060	1,127,055
2026-04-13	21.140	21.520	21.100	21.440	21.440	945,320
2026-04-10	21.500	21.870	21.350	21.450	21.450	963,932
2026-04-09	21.400	21.960	21.280	21.280	21.280	978,631
2026-04-08	21.880	22.170	21.290	21.950	21.950	1,325,313
2026-04-07	20.430	21.420	20.410	21.280	21.280	977,677
2026-04-03	21.510	21.530	20.550	20.610	20.610	1,142,333
2026-04-02	21.760	22.060	21.050	21.380	21.380	1,015,497
2026-04-01	21.900	22.180	21.560	21.990	21.990	852,223
2026-03-31	21.900	22.330	21.300	21.410	21.410	1,012,729
2026-03-30	21.400	21.910	21.070	21.900	21.900	1,205,713
2026-03-27	21.320	21.760	21.050	21.650	21.650	1,177,412
2026-03-26	21.800	21.970	21.010	21.370	21.370	1,091,474
2026-03-25	22.050	22.230	21.670	21.750	21.750	1,290,442
2026-03-24	21.000	21.500	20.500	21.500	21.500	1,510,508
2026-03-23	21.400	21.900	20.220	20.400	20.400	1,742,063
2026-03-20	23.240	23.470	21.720	21.800	21.800	2,003,286
2026-03-19	23.280	23.700	23.040	23.100	23.100	953,000
2026-03-18	22.910	23.720	22.860	23.570	23.570	871,003
2026-03-17	23.690	23.690	22.990	22.990	22.990	1,138,261
2026-03-16	23.400	23.760	23.100	23.580	23.580	914,469
2026-03-13	23.060	24.150	23.060	23.420	23.420	761,375
2026-03-12	23.500	24.120	23.300	23.530	23.530	976,766
2026-03-11	23.890	24.050	23.570	23.660	23.660	957,412
2026-03-10	22.760	23.870	22.760	23.850	23.850	1,311,071
2026-03-09	22.960	23.100	22.360	22.760	22.760	1,280,977
2026-03-06	22.040	23.490	22.040	23.370	23.370	1,075,262
2026-03-05	22.430	22.900	22.320	22.450	22.450	1,128,316
2026-03-04	22.390	22.750	21.800	22.090	22.090	1,453,112
2026-03-03	23.150	23.540	22.450	22.620	22.620	1,559,700
2026-03-02	24.080	24.700	23.220	23.220	23.220	1,937,053
2026-02-27	24.840	24.850	24.450	24.680	24.680	1,173,568
2026-02-26	24.970	25.460	24.560	24.850	24.850	840,431
2026-02-25	25.230	25.880	24.910	24.970	24.970	843,090
2026-02-24	25.250	25.300	24.470	25.010	25.010	964,459
2026-02-13	24.730	25.250	24.530	24.620	24.620	861,024
2026-02-12	24.500	25.040	24.120	24.730	24.730	981,057
2026-02-11	24.860	25.240	24.700	25.020	25.020	829,304
2026-02-10	24.800	25.250	24.770	24.880	24.880	1,117,684
2026-02-09	24.850	25.280	24.680	24.810	24.810	1,246,269
2026-02-06	24.270	25.240	24.130	24.670	24.670	1,233,943
2026-02-05	25.020	25.020	24.230	24.400	24.400	1,123,348
2026-02-04	24.770	25.100	24.400	24.620	24.620	940,236
2026-02-03	24.090	24.870	24.080	24.750	24.750	907,528
2026-02-02	23.900	24.560	23.810	23.890	23.890	1,143,075
2026-01-30	23.590	24.100	23.260	23.880	23.880	1,272,496
2026-01-29	24.130	24.580	23.460	23.600	23.600	2,045,065
2026-01-28	24.670	25.140	24.120	24.290	24.290	1,063,930
2026-01-27	24.550	25.080	23.800	24.910	24.910	1,240,151
2026-01-26	25.870	26.060	24.680	24.980	24.980	1,572,555
2026-01-23	25.690	25.940	25.370	25.900	25.900	1,128,323
2026-01-22	25.790	26.150	25.400	25.750	25.750	818,366
2026-01-21	24.690	25.800	24.690	25.780	25.780	1,474,938
2026-01-20	25.670	26.240	24.910	25.280	25.280	1,534,021

← NewerPage 3 of 13 · 773 trading daysOlder →

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.