BESCIENT ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	22.580	22.580	21.880	22.160	22.160	936,483
2025-07-22	22.210	22.680	21.850	22.380	22.380	1,677,715
2025-07-21	21.560	23.580	21.560	22.230	22.230	1,630,842
2025-07-18	21.190	21.480	21.020	21.480	21.480	619,602
2025-07-17	21.140	21.210	20.900	21.190	21.190	727,338
2025-07-16	20.630	21.250	20.630	21.030	21.030	991,085
2025-07-15	20.950	21.130	20.390	20.620	20.620	954,450
2025-07-14	20.780	21.060	20.610	21.020	21.020	732,975
2025-07-11	20.990	21.100	20.740	20.860	20.860	629,756
2025-07-10	20.900	21.150	20.610	21.000	21.000	688,282
2025-07-09	21.100	21.100	20.680	21.000	21.000	945,682
2025-07-08	20.960	21.070	20.810	21.000	21.000	740,597
2025-07-07	21.070	21.280	20.670	20.950	20.950	797,642
2025-07-04	21.480	21.480	20.780	20.970	20.970	784,622
2025-07-03	21.640	21.640	20.880	21.300	21.300	1,343,219
2025-07-02	21.900	22.340	21.470	21.530	21.530	1,418,580
2025-07-01	21.350	22.270	21.160	21.880	21.880	1,501,129
2025-06-30	21.020	21.470	20.750	21.350	21.350	1,074,618
2025-06-27	20.990	20.990	20.550	20.710	20.710	806,486
2025-06-26	20.690	20.930	20.460	20.770	20.770	934,885
2025-06-25	20.380	20.940	20.040	20.860	20.860	1,485,142
2025-06-24	19.790	20.280	19.530	20.200	20.200	954,359
2025-06-23	19.210	19.680	18.830	19.660	19.660	670,250
2025-06-20	19.200	19.560	19.000	19.030	19.030	665,792
2025-06-19	20.050	20.370	19.130	19.220	19.220	1,145,462
2025-06-18	19.790	20.070	19.600	20.050	20.050	911,849
2025-06-17	19.880	20.070	19.510	19.830	19.830	671,672
2025-06-16	19.500	19.970	19.000	19.880	19.880	1,069,382
2025-06-13	19.820	20.120	19.350	19.390	19.390	1,134,043
2025-06-12	19.510	19.930	19.510	19.760	19.760	422,811
2025-06-11	19.450	19.810	19.440	19.590	19.590	517,126
2025-06-10	20.050	20.080	19.350	19.440	19.440	800,110
2025-06-09	20.000	20.150	19.770	20.000	20.000	604,097
2025-06-06	19.700	19.910	19.490	19.760	19.760	380,356
2025-06-05	19.820	19.830	19.460	19.600	19.600	436,125
2025-06-04	19.750	19.940	19.500	19.720	19.720	466,419
2025-06-03	19.610	19.980	19.500	19.710	19.710	681,615
2025-05-30	19.840	19.900	19.330	19.540	19.540	479,741
2025-05-29	19.310	19.940	19.220	19.830	19.830	809,571
2025-05-28	19.370	19.820	19.070	19.290	19.290	806,270
2025-05-27	19.720	19.720	19.090	19.250	19.250	486,834
2025-05-26	19.100	19.520	18.880	19.410	19.410	431,314
2025-05-23	19.370	19.730	18.970	19.030	19.030	900,174
2025-05-22	20.060	20.150	19.050	19.290	19.290	870,983
2025-05-21	20.270	20.340	19.800	19.920	19.920	496,189
2025-05-20	20.090	20.360	19.810	20.160	20.160	494,001
2025-05-19	19.810	20.130	19.660	19.960	19.960	367,464
2025-05-16	19.230	20.090	19.230	19.810	19.810	587,129
2025-05-15	19.580	19.670	19.050	19.520	19.520	448,578
2025-05-14	20.440	20.440	19.380	19.550	19.550	577,741
2025-05-13	20.140	20.530	19.800	20.090	20.090	545,316
2025-05-12	19.980	20.130	19.540	19.990	19.990	637,824
2025-05-09	19.860	19.860	19.250	19.720	19.720	512,945
2025-05-08	19.100	19.850	18.930	19.700	19.700	713,654
2025-05-07	19.230	19.600	19.050	19.150	19.150	681,652
2025-05-06	18.310	19.200	18.290	19.180	19.180	837,619
2025-04-30	17.900	18.500	17.580	18.180	18.180	803,852
2025-04-29	17.260	17.830	17.260	17.600	17.600	616,069
2025-04-28	17.550	17.550	17.170	17.260	17.260	442,326
2025-04-25	17.600	17.880	17.210	17.480	17.480	602,278

← NewerPage 6 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.