BESCIENT ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.540	17.850	17.400	17.550	17.550	640,934
2025-04-23	17.270	17.700	17.270	17.520	17.520	467,671
2025-04-22	17.590	17.590	17.110	17.370	17.370	358,978
2025-04-21	17.200	17.620	16.980	17.390	17.390	401,084
2025-04-18	17.320	17.620	16.890	17.180	17.180	652,316
2025-04-17	16.980	17.650	16.850	17.230	17.230	478,437
2025-04-16	17.290	17.530	16.710	17.120	17.120	539,945
2025-04-15	17.510	17.510	17.020	17.350	17.350	372,213
2025-04-14	17.470	17.660	17.150	17.150	17.150	503,899
2025-04-11	16.840	17.460	16.720	17.410	17.410	631,964
2025-04-10	16.990	17.330	16.620	17.000	17.000	655,415
2025-04-09	15.700	16.580	14.800	16.550	16.550	931,150
2025-04-08	15.020	16.100	15.020	15.670	15.670	727,985
2025-04-07	17.450	17.450	14.690	14.760	14.760	1,028,074
2025-04-03	18.240	18.640	18.100	18.360	18.360	452,957
2025-04-02	18.490	18.760	18.210	18.550	18.550	454,940
2025-04-01	17.920	18.780	17.850	18.510	18.510	714,751
2025-03-31	18.070	18.170	17.660	18.020	18.020	712,669
2025-03-28	18.550	18.830	18.110	18.240	18.240	562,072
2025-03-27	19.170	19.170	18.190	18.540	18.540	671,424
2025-03-26	18.330	19.130	18.320	18.760	18.760	758,332
2025-03-25	18.670	18.800	18.150	18.410	18.410	928,482
2025-03-24	19.800	19.800	18.100	18.630	18.630	1,101,802
2025-03-21	20.430	20.430	19.520	19.720	19.720	889,823
2025-03-20	20.520	20.650	20.110	20.420	20.420	526,104
2025-03-19	20.880	20.880	20.360	20.520	20.520	533,070
2025-03-18	20.520	20.860	20.400	20.800	20.800	518,865
2025-03-17	21.070	21.070	20.420	20.640	20.640	547,352
2025-03-14	20.400	20.750	19.800	20.620	20.620	726,564
2025-03-13	21.160	21.160	20.080	20.400	20.400	763,818
2025-03-12	21.180	21.330	20.800	21.080	21.080	554,514
2025-03-11	20.800	21.120	20.500	21.120	21.120	632,464
2025-03-10	20.500	21.150	20.350	20.950	20.950	1,109,272
2025-03-07	20.800	20.860	20.110	20.350	20.350	885,697
2025-03-06	19.820	20.750	19.820	20.430	20.430	1,358,968
2025-03-05	20.150	20.170	19.590	19.900	19.900	499,296
2025-03-04	19.600	20.060	19.350	19.970	19.970	584,821
2025-03-03	19.400	20.260	19.330	19.670	19.670	755,116
2025-02-28	20.060	20.130	19.130	19.310	19.310	778,326
2025-02-27	20.330	20.390	19.780	20.100	20.100	829,183
2025-02-26	20.140	20.590	20.020	20.330	20.330	737,976
2025-02-25	20.300	20.690	20.000	20.260	20.260	698,354
2025-02-24	20.150	20.870	20.000	20.230	20.230	768,491
2025-02-21	19.980	20.450	19.370	20.190	20.190	877,381
2025-02-20	19.630	20.000	19.300	19.940	19.940	738,445
2025-02-19	19.040	19.580	19.040	19.540	19.540	403,995
2025-02-18	19.320	19.670	18.810	19.020	19.020	785,262
2025-02-17	19.300	19.990	19.200	19.510	19.510	883,316
2025-02-14	18.870	19.630	18.700	19.350	19.350	776,723
2025-02-13	19.350	19.360	18.800	18.800	18.800	503,956
2025-02-12	18.830	19.390	18.830	19.230	19.230	427,680
2025-02-11	19.200	19.280	18.810	19.140	19.140	409,053
2025-02-10	19.000	19.200	18.760	19.090	19.090	528,631
2025-02-07	18.780	19.170	18.670	18.890	18.890	636,006
2025-02-06	18.580	18.780	18.200	18.750	18.750	400,040
2025-02-05	17.920	18.520	17.920	18.520	18.520	524,708
2025-01-27	18.080	18.380	17.900	17.920	17.920	462,303
2025-01-24	17.930	18.120	17.610	17.940	17.940	330,054
2025-01-23	18.430	18.550	17.820	17.820	17.820	485,272
2025-01-22	18.040	18.340	17.830	18.090	18.090	362,234

← NewerPage 7 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.