BESCIENT ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 25.600 | 26.420 | 25.120 | 25.950 | 25.950 | 1,929,690 |
| 2026-01-15 | 25.460 | 25.830 | 24.970 | 25.420 | 25.420 | 1,496,642 |
| 2026-01-14 | 25.090 | 26.680 | 25.040 | 25.530 | 25.530 | 2,939,063 |
| 2026-01-13 | 25.600 | 25.650 | 24.700 | 24.970 | 24.970 | 2,346,357 |
| 2026-01-12 | 24.700 | 26.000 | 24.700 | 25.550 | 25.550 | 2,445,595 |
| 2026-01-09 | 25.550 | 25.550 | 24.420 | 24.750 | 24.750 | 2,023,781 |
| 2026-01-08 | 23.430 | 25.450 | 23.300 | 25.220 | 25.220 | 3,215,997 |
| 2026-01-07 | 23.450 | 23.690 | 23.200 | 23.380 | 23.380 | 1,569,255 |
| 2026-01-06 | 24.060 | 24.330 | 23.180 | 23.400 | 23.400 | 2,352,525 |
| 2026-01-05 | 24.600 | 24.830 | 23.970 | 24.060 | 24.060 | 2,276,693 |
| 2025-12-31 | 23.690 | 25.150 | 22.940 | 24.770 | 24.770 | 3,005,573 |
| 2025-12-30 | 23.830 | 24.150 | 23.400 | 23.530 | 23.530 | 1,254,021 |
| 2025-12-29 | 23.810 | 24.220 | 23.610 | 23.780 | 23.780 | 1,832,364 |
| 2025-12-26 | 24.790 | 24.980 | 23.680 | 23.720 | 23.720 | 2,784,240 |
| 2025-12-25 | 25.010 | 25.300 | 24.610 | 24.740 | 24.740 | 1,430,882 |
| 2025-12-24 | 25.000 | 25.220 | 24.210 | 25.010 | 25.010 | 1,755,011 |
| 2025-12-23 | 25.680 | 25.720 | 24.460 | 24.940 | 24.940 | 1,603,924 |
| 2025-12-22 | 25.600 | 25.750 | 25.030 | 25.080 | 25.080 | 1,832,388 |
| 2025-12-19 | 25.750 | 25.940 | 25.020 | 25.330 | 25.330 | 1,575,342 |
| 2025-12-18 | 25.400 | 26.280 | 25.260 | 25.580 | 25.580 | 1,951,127 |
| 2025-12-17 | 25.540 | 26.040 | 24.660 | 25.280 | 25.280 | 2,082,988 |
| 2025-12-16 | 27.170 | 27.380 | 25.460 | 25.540 | 25.540 | 2,152,122 |
| 2025-12-15 | 28.110 | 28.510 | 27.200 | 27.200 | 27.200 | 1,590,256 |
| 2025-12-12 | 27.400 | 28.590 | 26.300 | 27.800 | 27.800 | 3,135,158 |
| 2025-12-11 | 28.670 | 29.180 | 27.100 | 27.400 | 27.400 | 4,024,738 |
| 2025-12-10 | 28.400 | 30.960 | 28.110 | 29.500 | 29.500 | 4,308,584 |
| 2025-12-09 | 27.860 | 28.660 | 27.220 | 28.350 | 28.350 | 3,166,384 |
| 2025-12-08 | 27.110 | 28.400 | 26.540 | 27.860 | 27.860 | 3,596,100 |
| 2025-12-05 | 26.970 | 28.800 | 26.220 | 27.080 | 27.080 | 4,493,046 |
| 2025-12-04 | 25.520 | 29.000 | 24.600 | 27.660 | 27.660 | 6,926,023 |
| 2025-12-03 | 25.180 | 29.500 | 24.800 | 25.800 | 25.800 | 7,579,056 |
| 2025-12-02 | 23.350 | 25.890 | 22.610 | 25.210 | 25.210 | 2,786,247 |
| 2025-12-01 | 22.980 | 23.470 | 22.640 | 23.130 | 23.130 | 1,268,496 |
| 2025-11-28 | 22.310 | 22.980 | 22.040 | 22.980 | 22.980 | 822,052 |
| 2025-11-27 | 21.900 | 23.060 | 21.850 | 22.290 | 22.290 | 1,584,488 |
| 2025-11-26 | 22.210 | 22.860 | 21.820 | 21.980 | 21.980 | 1,344,183 |
| 2025-11-25 | 21.550 | 22.650 | 21.550 | 22.130 | 22.130 | 1,175,680 |
| 2025-11-24 | 21.240 | 21.820 | 20.980 | 21.400 | 21.400 | 1,237,872 |
| 2025-11-21 | 22.690 | 22.930 | 20.920 | 21.080 | 21.080 | 1,897,008 |
| 2025-11-20 | 23.350 | 23.540 | 22.540 | 22.620 | 22.620 | 1,030,749 |
| 2025-11-19 | 24.290 | 24.500 | 23.180 | 23.240 | 23.240 | 864,295 |
| 2025-11-18 | 24.970 | 24.990 | 24.180 | 24.290 | 24.290 | 1,346,011 |
| 2025-11-17 | 24.540 | 25.280 | 23.810 | 24.970 | 24.970 | 1,667,221 |
| 2025-11-14 | 23.600 | 24.300 | 23.120 | 24.150 | 24.150 | 1,325,310 |
| 2025-11-13 | 23.760 | 23.860 | 23.350 | 23.580 | 23.580 | 915,046 |
| 2025-11-12 | 23.560 | 23.950 | 23.380 | 23.760 | 23.760 | 1,063,701 |
| 2025-11-11 | 23.830 | 23.880 | 23.400 | 23.540 | 23.540 | 1,122,333 |
| 2025-11-10 | 23.400 | 24.700 | 23.180 | 23.840 | 23.840 | 1,697,794 |
| 2025-11-07 | 23.000 | 23.490 | 22.690 | 23.400 | 23.400 | 1,184,372 |
| 2025-11-06 | 22.980 | 23.060 | 22.470 | 22.830 | 22.830 | 541,124 |
| 2025-11-05 | 22.660 | 23.090 | 22.610 | 22.910 | 22.910 | 842,591 |
| 2025-11-04 | 22.960 | 23.040 | 22.580 | 22.960 | 22.960 | 867,405 |
| 2025-11-03 | 22.800 | 23.000 | 22.440 | 22.960 | 22.960 | 890,400 |
| 2025-10-31 | 22.340 | 23.000 | 22.340 | 22.810 | 22.810 | 911,895 |
| 2025-10-30 | 22.800 | 23.090 | 22.400 | 22.420 | 22.420 | 891,426 |
| 2025-10-29 | 23.010 | 23.150 | 22.620 | 22.830 | 22.830 | 925,738 |
| 2025-10-28 | 22.770 | 23.140 | 22.670 | 22.910 | 22.910 | 787,747 |
| 2025-10-27 | 22.440 | 22.850 | 22.300 | 22.790 | 22.790 | 1,071,467 |
| 2025-10-24 | 22.690 | 22.700 | 22.150 | 22.400 | 22.400 | 1,093,493 |
| 2025-10-23 | 22.390 | 22.390 | 21.950 | 22.310 | 22.310 | 816,626 |
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.