BESCIENT ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 17.990 | 18.260 | 17.590 | 18.130 | 18.130 | 429,678 |
| 2025-01-20 | 17.520 | 18.320 | 17.330 | 18.010 | 18.010 | 852,792 |
| 2025-01-17 | 17.490 | 17.730 | 17.260 | 17.520 | 17.520 | 350,987 |
| 2025-01-16 | 17.630 | 17.810 | 17.350 | 17.420 | 17.420 | 488,342 |
| 2025-01-15 | 17.950 | 18.180 | 17.400 | 17.410 | 17.410 | 554,276 |
| 2025-01-14 | 16.930 | 18.020 | 16.930 | 17.980 | 17.980 | 798,774 |
| 2025-01-13 | 16.540 | 17.150 | 16.180 | 16.940 | 16.940 | 422,638 |
| 2025-01-10 | 16.880 | 17.470 | 16.550 | 16.870 | 16.870 | 438,796 |
| 2025-01-09 | 17.300 | 17.300 | 16.950 | 17.110 | 17.110 | 374,647 |
| 2025-01-08 | 16.880 | 17.250 | 16.230 | 17.020 | 17.020 | 837,938 |
| 2025-01-07 | 16.390 | 16.910 | 16.190 | 16.880 | 16.880 | 431,132 |
| 2025-01-06 | 16.430 | 16.750 | 15.510 | 16.300 | 16.300 | 415,792 |
| 2025-01-03 | 16.740 | 16.990 | 16.410 | 16.430 | 16.430 | 608,178 |
| 2025-01-02 | 16.890 | 17.720 | 16.640 | 16.740 | 16.740 | 876,642 |
| 2024-12-31 | 17.700 | 17.800 | 16.860 | 16.890 | 16.890 | 712,015 |
| 2024-12-30 | 17.870 | 17.870 | 17.200 | 17.680 | 17.680 | 567,319 |
| 2024-12-27 | 17.900 | 18.160 | 17.620 | 17.870 | 17.870 | 547,079 |
| 2024-12-26 | 17.060 | 17.960 | 17.060 | 17.680 | 17.680 | 678,267 |
| 2024-12-25 | 17.590 | 17.590 | 17.000 | 17.180 | 17.180 | 667,092 |
| 2024-12-24 | 17.480 | 17.940 | 17.010 | 17.690 | 17.690 | 1,333,295 |
| 2024-12-23 | 19.400 | 19.400 | 17.200 | 17.270 | 17.270 | 1,464,201 |
| 2024-12-20 | 18.700 | 19.280 | 18.650 | 18.920 | 18.920 | 647,271 |
| 2024-12-19 | 18.700 | 18.980 | 18.370 | 18.700 | 18.700 | 891,796 |
| 2024-12-18 | 19.140 | 19.270 | 18.520 | 18.900 | 18.900 | 726,342 |
| 2024-12-17 | 20.650 | 20.650 | 18.910 | 19.140 | 19.140 | 1,027,783 |
| 2024-12-16 | 20.380 | 20.660 | 20.220 | 20.380 | 20.380 | 699,286 |
| 2024-12-13 | 21.010 | 21.010 | 20.360 | 20.360 | 20.360 | 632,352 |
| 2024-12-12 | 21.010 | 21.070 | 20.680 | 21.020 | 21.020 | 1,020,600 |
| 2024-12-11 | 20.810 | 21.220 | 20.730 | 21.000 | 21.000 | 900,032 |
| 2024-12-10 | 21.500 | 21.830 | 20.780 | 20.860 | 20.860 | 1,123,921 |
| 2024-12-09 | 20.930 | 20.980 | 20.440 | 20.930 | 20.930 | 951,378 |
| 2024-12-06 | 21.030 | 21.780 | 20.360 | 20.720 | 20.720 | 1,721,573 |
| 2024-12-05 | 20.090 | 20.790 | 20.000 | 20.460 | 20.460 | 700,902 |
| 2024-12-04 | 20.720 | 20.760 | 19.790 | 20.000 | 20.000 | 836,704 |
| 2024-12-03 | 20.990 | 20.990 | 20.310 | 20.720 | 20.720 | 685,887 |
| 2024-12-02 | 20.270 | 20.750 | 20.070 | 20.730 | 20.730 | 805,290 |
| 2024-11-29 | 19.910 | 20.460 | 19.520 | 20.270 | 20.270 | 700,006 |
| 2024-11-28 | 19.720 | 20.300 | 19.720 | 19.880 | 19.880 | 729,073 |
| 2024-11-27 | 19.500 | 19.780 | 18.800 | 19.780 | 19.780 | 763,561 |
| 2024-11-26 | 19.900 | 20.120 | 19.290 | 19.440 | 19.440 | 570,964 |
| 2024-11-25 | 19.000 | 20.200 | 19.000 | 19.840 | 19.840 | 1,127,569 |
| 2024-11-22 | 20.170 | 20.350 | 19.090 | 19.100 | 19.100 | 962,303 |
| 2024-11-21 | 20.340 | 20.900 | 19.980 | 20.250 | 20.250 | 878,485 |
| 2024-11-20 | 19.560 | 21.130 | 19.440 | 20.430 | 20.430 | 1,260,172 |
| 2024-11-19 | 19.000 | 19.510 | 18.880 | 19.510 | 19.510 | 546,375 |
| 2024-11-18 | 19.980 | 19.980 | 18.850 | 19.000 | 19.000 | 1,180,964 |
| 2024-11-15 | 20.150 | 20.450 | 19.620 | 19.680 | 19.680 | 836,161 |
| 2024-11-14 | 21.280 | 21.300 | 20.220 | 20.250 | 20.250 | 1,052,411 |
| 2024-11-13 | 21.000 | 21.440 | 20.550 | 21.310 | 21.310 | 1,183,526 |
| 2024-11-12 | 21.990 | 22.000 | 20.920 | 21.200 | 21.200 | 1,571,505 |
| 2024-11-11 | 20.730 | 21.970 | 20.730 | 21.920 | 21.920 | 1,935,297 |
| 2024-11-08 | 21.990 | 22.690 | 21.210 | 21.280 | 21.280 | 2,341,313 |
| 2024-11-07 | 20.590 | 22.900 | 20.310 | 22.090 | 22.090 | 2,689,442 |
| 2024-11-06 | 20.690 | 21.530 | 20.460 | 20.730 | 20.730 | 1,332,561 |
| 2024-11-05 | 20.500 | 20.900 | 19.910 | 20.800 | 20.800 | 1,236,248 |
| 2024-11-04 | 19.400 | 20.370 | 19.300 | 20.270 | 20.270 | 1,025,035 |
| 2024-11-01 | 20.390 | 21.220 | 19.440 | 19.440 | 19.440 | 1,485,668 |
| 2024-10-31 | 20.030 | 20.760 | 19.500 | 20.380 | 20.380 | 1,231,991 |
| 2024-10-30 | 20.010 | 20.980 | 19.250 | 20.030 | 20.030 | 1,656,527 |
| 2024-10-29 | 20.230 | 21.780 | 19.710 | 20.120 | 20.120 | 1,866,831 |
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.