BESCIENT ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.390	22.390	21.950	22.310	22.310	816,626
2025-10-22	22.570	22.610	22.080	22.280	22.280	582,856
2025-10-21	22.150	22.490	21.900	22.490	22.490	744,498
2025-10-20	21.840	22.100	21.720	22.040	22.040	772,668
2025-10-17	21.860	21.870	21.310	21.560	21.560	803,395
2025-10-16	22.000	22.040	21.510	21.740	21.740	605,364
2025-10-15	21.670	22.300	21.350	21.900	21.900	1,000,542
2025-10-14	22.140	22.390	21.530	21.650	21.650	1,052,438
2025-10-13	21.060	22.160	20.300	22.030	22.030	1,323,836
2025-10-10	21.650	21.860	21.210	21.770	21.770	1,185,229
2025-10-09	21.810	22.600	21.520	21.550	21.550	1,289,499
2025-09-30	22.010	22.010	21.500	21.700	21.700	1,065,398
2025-09-29	21.150	21.980	20.800	21.940	21.940	1,080,792
2025-09-26	21.250	21.500	20.900	21.050	21.050	817,073
2025-09-25	21.780	22.160	21.210	21.230	21.230	903,454
2025-09-24	20.900	21.770	20.510	21.730	21.730	992,827
2025-09-23	21.010	21.390	20.150	20.900	20.900	1,027,259
2025-09-22	21.260	21.600	20.860	21.320	21.320	644,158
2025-09-19	21.580	21.700	21.090	21.160	21.160	749,944
2025-09-18	22.040	22.190	21.270	21.560	21.560	1,038,751
2025-09-17	22.200	22.400	21.920	22.070	22.070	689,544
2025-09-16	21.700	22.260	21.590	22.200	22.200	893,424
2025-09-15	21.940	22.150	21.600	21.610	21.610	934,671
2025-09-12	22.600	22.660	21.910	22.040	22.040	808,090
2025-09-11	22.270	22.650	21.880	22.490	22.490	748,843
2025-09-10	22.160	22.550	22.050	22.190	22.190	456,481
2025-09-09	22.750	22.750	21.760	22.210	22.210	977,716
2025-09-08	22.260	22.690	21.790	22.640	22.640	1,155,579
2025-09-05	21.280	21.800	21.070	21.790	21.790	917,233
2025-09-04	21.150	21.690	20.930	21.060	21.060	1,361,396
2025-09-03	21.740	21.740	20.900	21.150	21.150	885,983
2025-09-02	22.080	22.080	21.000	21.530	21.530	1,490,617
2025-09-01	21.900	22.320	21.740	21.990	21.990	1,070,846
2025-08-29	22.360	22.360	21.660	21.740	21.740	1,323,807
2025-08-28	22.310	22.890	21.310	22.310	22.310	2,531,200
2025-08-27	24.110	24.380	22.070	22.510	22.510	3,353,374
2025-08-26	23.280	24.330	23.070	23.870	23.870	1,450,461
2025-08-25	23.800	23.870	23.250	23.300	23.300	1,106,601
2025-08-22	23.650	23.940	23.380	23.550	23.550	849,514
2025-08-21	23.680	24.080	23.500	23.560	23.560	1,537,705
2025-08-20	24.000	24.000	23.300	23.600	23.600	978,217
2025-08-19	23.390	23.980	23.180	23.790	23.790	1,192,649
2025-08-18	23.290	23.590	23.100	23.300	23.300	1,409,740
2025-08-15	22.830	23.640	22.710	23.270	23.270	2,031,944
2025-08-14	24.150	24.150	22.730	22.740	22.740	1,825,137
2025-08-13	24.260	24.770	23.470	23.640	23.640	2,097,028
2025-08-12	24.740	24.850	24.040	24.150	24.150	1,501,403
2025-08-11	24.010	24.840	23.890	24.740	24.740	1,897,271
2025-08-08	23.620	24.100	23.340	23.820	23.820	1,018,483
2025-08-07	23.500	23.980	23.370	23.620	23.620	1,342,428
2025-08-06	23.510	23.710	23.180	23.600	23.600	1,155,197
2025-08-05	23.190	24.130	23.190	23.420	23.420	1,584,228
2025-08-04	23.140	23.320	22.730	23.190	23.190	1,533,689
2025-08-01	22.260	23.400	22.180	23.320	23.320	1,227,622
2025-07-31	22.650	22.930	22.090	22.130	22.130	929,620
2025-07-30	22.810	22.860	22.260	22.650	22.650	621,658
2025-07-29	22.940	22.950	22.450	22.700	22.700	890,889
2025-07-28	22.400	22.800	22.300	22.710	22.710	881,717
2025-07-25	22.300	22.440	22.100	22.340	22.340	779,257
2025-07-24	22.230	22.370	21.920	22.230	22.230	827,159

← NewerPage 5 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.