BESCIENT ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.800	22.110	21.020	21.890	21.890	1,273,007
2026-10-19	21.740	22.060	20.090	21.250	21.250	1,416,176
2026-10-16	21.960	22.610	21.500	21.920	21.920	1,033,473
2026-10-15	22.400	22.550	21.510	21.770	21.770	1,401,281
2026-10-14	23.850	24.070	22.810	22.890	22.890	927,053
2026-10-13	23.020	24.190	22.310	24.040	24.040	1,718,501
2026-10-12	24.320	24.320	23.410	23.650	23.650	1,094,967
2026-10-09	24.550	24.670	22.790	24.200	24.200	1,663,853
2026-10-08	25.210	25.900	24.350	24.660	24.660	1,221,734
2026-09-30	25.800	25.970	24.700	24.970	24.970	1,167,738
2026-09-29	25.570	25.890	24.880	25.800	25.800	963,577
2026-09-28	26.830	26.830	25.000	25.360	25.360	1,669,345
2026-09-24	26.810	26.970	26.080	26.290	26.290	1,404,739
2026-09-23	26.890	27.000	26.310	26.810	26.810	1,248,461
2026-09-22	26.610	26.980	26.280	26.700	26.700	1,841,237
2026-09-21	24.810	26.980	24.810	26.730	26.730	2,094,798
2026-09-18	24.760	25.360	24.510	24.910	24.910	1,015,210
2026-09-17	23.400	24.550	23.400	24.370	24.370	1,708,080
2026-09-16	23.500	24.080	23.090	23.640	23.640	1,260,199
2026-09-15	23.900	24.240	23.300	23.500	23.500	1,044,869
2026-09-14	23.410	24.250	22.900	23.900	23.900	1,247,878
2026-09-11	23.770	23.980	22.340	23.410	23.410	1,262,808
2026-09-10	24.650	24.660	23.610	24.000	24.000	895,970
2026-09-09	24.990	25.170	24.650	24.650	24.650	715,790
2026-09-08	24.770	25.000	24.390	24.900	24.900	834,067
2026-09-07	24.480	24.990	24.050	24.770	24.770	1,085,973
2026-09-04	25.160	25.540	24.120	24.530	24.530	1,243,843
2026-09-03	25.190	25.600	24.690	25.160	25.160	1,147,130
2026-09-02	25.370	25.370	24.660	25.030	25.030	999,761
2026-09-01	25.300	25.500	24.730	25.220	25.220	1,033,895
2026-08-31	24.770	25.500	24.570	25.300	25.300	1,678,344
2026-08-28	24.880	25.560	24.500	24.770	24.770	775,934
2026-08-27	24.430	25.180	24.150	24.880	24.880	832,495
2026-08-26	24.950	24.950	23.990	24.430	24.430	1,043,520
2026-08-25	24.050	25.200	23.620	24.850	24.850	1,021,997
2026-08-24	24.620	24.840	23.690	23.920	23.920	923,799
2026-08-21	24.270	24.870	23.690	24.620	24.620	936,517
2026-08-20	23.650	24.680	23.650	24.430	24.430	961,912
2026-08-19	24.720	24.890	23.560	23.600	23.600	1,164,751
2026-08-18	24.960	25.130	24.100	24.620	24.620	1,214,130
2026-08-17	24.440	25.000	24.000	24.960	24.960	1,042,284
2026-08-14	24.420	24.620	23.860	24.390	24.390	1,336,981
2026-08-13	24.580	25.500	24.180	24.180	24.180	1,769,273
2026-08-12	24.060	24.790	24.020	24.370	24.370	1,022,825
2026-08-11	24.060	24.470	23.620	24.100	24.100	1,305,325
2026-08-10	24.090	24.220	23.400	24.030	24.030	1,329,915
2026-08-07	23.600	24.000	23.010	23.990	23.990	1,377,882
2026-08-06	23.640	23.950	23.060	23.600	23.600	1,622,515
2026-08-05	23.500	23.980	22.900	23.710	23.710	2,179,331
2026-08-04	21.660	23.660	21.560	23.500	23.500	2,041,204
2026-08-03	20.850	21.880	20.600	21.660	21.660	1,866,700
2026-07-31	19.750	21.130	19.750	20.810	20.810	1,519,357
2026-07-30	20.320	20.930	19.800	19.810	19.810	1,599,377
2026-07-29	20.090	20.740	19.740	20.460	20.460	1,787,998
2026-07-28	20.100	21.260	20.040	20.300	20.300	2,052,014
2026-07-27	18.850	20.500	18.810	20.270	20.270	1,871,423
2026-07-24	18.680	19.290	18.580	18.910	18.910	1,560,200
2026-07-23	18.960	19.100	18.240	19.050	19.050	1,642,763
2026-07-22	19.580	19.720	18.430	18.700	18.700	2,289,006
2026-07-21	18.500	19.670	16.660	19.580	19.580	3,078,381

Page 1 of 5 · 243 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.