BESCIENT ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19.220 | 20.000 | 19.110 | 20.000 | 20.000 | 1,156,173 |
| 2024-10-25 | 18.700 | 19.480 | 18.690 | 19.220 | 19.220 | 838,128 |
| 2024-10-24 | 19.090 | 19.160 | 18.610 | 18.710 | 18.710 | 727,727 |
| 2024-10-23 | 19.390 | 19.800 | 18.990 | 19.150 | 19.150 | 955,994 |
| 2024-10-22 | 19.000 | 19.330 | 18.580 | 19.270 | 19.270 | 905,548 |
| 2024-10-21 | 18.200 | 19.400 | 18.200 | 18.940 | 18.940 | 1,586,621 |
| 2024-10-18 | 17.550 | 18.680 | 17.330 | 18.190 | 18.190 | 1,559,903 |
| 2024-10-17 | 17.750 | 18.160 | 17.440 | 17.480 | 17.480 | 640,887 |
| 2024-10-16 | 17.400 | 17.880 | 17.200 | 17.580 | 17.580 | 850,954 |
| 2024-10-15 | 18.110 | 18.180 | 17.340 | 17.480 | 17.480 | 852,840 |
| 2024-10-14 | 17.820 | 18.500 | 17.500 | 18.190 | 18.190 | 1,283,305 |
| 2024-10-11 | 19.190 | 19.190 | 17.920 | 18.160 | 18.160 | 1,073,041 |
| 2024-10-10 | 19.410 | 20.020 | 18.510 | 19.210 | 19.210 | 1,488,550 |
| 2024-10-09 | 22.000 | 22.000 | 19.000 | 19.030 | 19.030 | 2,614,357 |
| 2024-10-08 | 22.800 | 23.130 | 21.020 | 23.100 | 23.100 | 3,516,324 |
| 2024-09-30 | 17.200 | 19.530 | 17.190 | 19.510 | 19.510 | 3,024,573 |
| 2024-09-27 | 15.810 | 16.590 | 15.750 | 16.490 | 16.490 | 1,100,107 |
| 2024-09-26 | 15.080 | 15.420 | 14.990 | 15.410 | 15.410 | 727,373 |
| 2024-09-25 | 14.860 | 15.350 | 14.860 | 14.980 | 14.980 | 813,541 |
| 2024-09-24 | 14.170 | 14.800 | 14.170 | 14.740 | 14.740 | 596,981 |
| 2024-09-23 | 14.330 | 14.440 | 14.140 | 14.210 | 14.210 | 357,129 |
| 2024-09-20 | 14.300 | 14.430 | 14.150 | 14.360 | 14.360 | 372,404 |
| 2024-09-19 | 14.120 | 14.480 | 14.010 | 14.330 | 14.330 | 407,293 |
| 2024-09-18 | 14.240 | 14.370 | 13.810 | 14.060 | 14.060 | 462,692 |
| 2024-09-13 | 14.710 | 14.760 | 14.260 | 14.290 | 14.290 | 399,630 |
| 2024-09-12 | 14.920 | 15.080 | 14.660 | 14.720 | 14.720 | 418,511 |
| 2024-09-11 | 14.750 | 14.950 | 14.550 | 14.780 | 14.780 | 277,379 |
| 2024-09-10 | 14.710 | 14.890 | 14.540 | 14.760 | 14.760 | 327,945 |
| 2024-09-09 | 14.590 | 14.830 | 14.410 | 14.720 | 14.720 | 348,005 |
| 2024-09-06 | 15.190 | 15.200 | 14.690 | 14.710 | 14.710 | 496,524 |
| 2024-09-05 | 15.080 | 15.340 | 14.960 | 15.260 | 15.260 | 362,709 |
| 2024-09-04 | 15.250 | 15.360 | 14.800 | 15.030 | 15.030 | 701,337 |
| 2024-09-03 | 15.270 | 15.560 | 15.130 | 15.370 | 15.370 | 292,612 |
| 2024-09-02 | 15.390 | 15.750 | 15.220 | 15.270 | 15.270 | 586,677 |
| 2024-08-30 | 15.260 | 15.850 | 15.250 | 15.500 | 15.500 | 594,429 |
| 2024-08-29 | 15.130 | 15.520 | 15.020 | 15.350 | 15.350 | 472,924 |
| 2024-08-28 | 15.030 | 15.470 | 14.890 | 15.190 | 15.190 | 511,029 |
| 2024-08-27 | 15.590 | 15.590 | 15.100 | 15.180 | 15.180 | 429,734 |
| 2024-08-26 | 15.130 | 15.650 | 15.130 | 15.520 | 15.520 | 467,217 |
| 2024-08-23 | 15.620 | 15.680 | 15.090 | 15.180 | 15.180 | 729,208 |
| 2024-08-22 | 15.640 | 16.500 | 15.450 | 15.780 | 15.780 | 1,005,483 |
| 2024-08-21 | 15.600 | 15.900 | 15.420 | 15.680 | 15.680 | 434,241 |
| 2024-08-20 | 16.230 | 16.230 | 15.540 | 15.620 | 15.620 | 764,760 |
| 2024-08-19 | 16.500 | 16.700 | 16.120 | 16.230 | 16.230 | 694,764 |
| 2024-08-16 | 16.750 | 16.840 | 16.480 | 16.510 | 16.510 | 534,602 |
| 2024-08-15 | 16.850 | 16.970 | 16.420 | 16.750 | 16.750 | 534,346 |
| 2024-08-14 | 16.980 | 17.390 | 16.880 | 16.880 | 16.880 | 504,489 |
| 2024-08-13 | 17.000 | 17.180 | 16.330 | 17.130 | 17.130 | 630,545 |
| 2024-08-12 | 16.970 | 17.410 | 16.880 | 17.170 | 17.170 | 745,415 |
| 2024-08-09 | 17.410 | 17.560 | 16.880 | 16.990 | 16.990 | 742,862 |
| 2024-08-08 | 17.840 | 17.840 | 16.910 | 17.320 | 17.320 | 745,574 |
| 2024-08-07 | 17.830 | 18.160 | 17.760 | 17.840 | 17.840 | 392,745 |
| 2024-08-06 | 17.680 | 17.990 | 17.620 | 17.990 | 17.990 | 380,439 |
| 2024-08-05 | 18.360 | 18.360 | 17.560 | 17.560 | 17.560 | 746,580 |
| 2024-08-02 | 18.650 | 18.790 | 18.140 | 18.200 | 18.200 | 614,192 |
| 2024-08-01 | 18.790 | 19.150 | 18.550 | 18.720 | 18.720 | 728,869 |
| 2024-07-31 | 18.080 | 18.680 | 17.980 | 18.620 | 18.620 | 790,619 |
| 2024-07-30 | 17.960 | 18.240 | 17.900 | 18.030 | 18.030 | 424,341 |
| 2024-07-29 | 18.110 | 18.350 | 17.850 | 18.210 | 18.210 | 468,312 |
| 2024-07-26 | 18.150 | 18.470 | 18.150 | 18.270 | 18.270 | 380,575 |
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.