UK markets closed

Wuxi Best Precision Machinery Co., Ltd. (300580.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.78+0.05 (+0.32%)
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202415.7016.0415.4515.7815.785,864,262
20 Jun 202416.6116.6515.7015.7315.7311,470,060
19 Jun 202417.3017.4516.6516.7116.7112,101,644
18 Jun 202416.7517.5416.6417.4417.4415,067,385
17 Jun 202417.2417.4016.5716.6416.6414,998,500
14 Jun 202417.8017.9516.8817.4017.4016,625,805
14 Jun 20240.2 Dividend
14 Jun 20241.47:1 Stock split
13 Jun 202418.1818.9517.8818.5918.3919,204,490
12 Jun 202417.9018.5417.7618.3718.1713,187,224
11 Jun 202416.8417.9316.4517.8217.6311,407,862
07 Jun 202418.1218.2517.1017.2817.0912,669,490
06 Jun 202418.1818.3717.6917.7817.5811,666,949
05 Jun 202418.0918.7317.9918.2318.0411,047,197
04 Jun 202417.9618.5417.9318.2418.0411,129,370
03 Jun 202417.6918.5717.6918.1917.9918,533,364
31 May 202416.9918.0716.8417.4617.2717,061,080
30 May 202416.5217.1216.3316.7916.618,657,445
29 May 202416.5416.8616.4916.5516.376,292,823
28 May 202416.7316.8416.4916.5416.365,551,455
27 May 202416.5416.9916.3016.8416.667,474,068
24 May 202417.2117.3316.3916.4316.2510,441,855
23 May 202417.7117.9017.3117.3517.167,603,025
22 May 202417.3318.4717.3317.9017.7117,687,666
21 May 202417.6517.6917.1217.1816.997,175,364
20 May 202417.5017.8717.3517.7417.5510,221,937
17 May 202417.1417.5917.0517.5017.318,585,167
16 May 202416.9417.7716.8717.3217.1310,403,778
15 May 202417.0517.3416.7616.8416.666,456,166
14 May 202417.6618.0917.0517.1316.949,970,119
13 May 202417.6417.6917.1017.3517.1610,108,851
10 May 202418.4518.5217.8217.9017.717,575,498
09 May 202418.4818.6618.4018.4918.295,331,837
08 May 202419.0119.1118.3518.4518.259,195,587
07 May 202419.1619.2718.8519.1618.957,495,161
06 May 202419.3119.5419.1019.2018.999,697,892
30 Apr 202419.1819.4618.8218.8418.6410,145,056
29 Apr 202419.6820.0719.0519.2919.0818,373,280
26 Apr 202418.3319.3618.3319.2719.0617,654,112
25 Apr 202418.4718.7618.3418.4418.2410,683,657
24 Apr 202418.3218.8718.1018.5918.3920,239,696
23 Apr 202416.8018.7416.7318.1517.9522,112,535
22 Apr 202417.0017.0016.1216.6116.439,702,294
19 Apr 202416.6117.0216.3417.0116.8211,682,167
18 Apr 202416.0617.5215.6516.9416.7616,648,605
17 Apr 202415.6516.2215.6516.1115.9411,155,343
16 Apr 202416.3216.3315.1815.2815.1112,303,289
15 Apr 202416.8417.0016.0216.3316.159,175,018
12 Apr 202416.8017.0316.5616.7316.556,398,880
11 Apr 202416.9417.3116.7016.7416.567,892,871
10 Apr 202417.5917.8016.9417.0316.8410,152,968
09 Apr 202416.7117.7716.5417.6917.5013,338,559
08 Apr 202416.9917.2416.7116.7116.536,540,185
03 Apr 202417.4017.4816.7117.1416.9510,538,721
02 Apr 202418.3718.4517.3517.5217.3313,448,222
01 Apr 202418.1618.5618.1618.3318.1410,619,476
29 Mar 202418.3818.4517.8118.1617.976,526,860
28 Mar 202417.6518.8817.5618.4618.2614,483,276
27 Mar 202418.7018.8417.6917.7317.5413,282,790
26 Mar 202419.0119.2218.4718.7818.5812,979,930
25 Mar 202419.6120.2119.0519.0518.8415,609,681
22 Mar 202419.7920.2419.3319.6719.4618,124,218
21 Mar 202419.9520.0319.4619.6419.4312,099,864
20 Mar 202419.7320.0819.5219.8419.6312,920,570
19 Mar 202420.5020.5019.6519.8419.6320,138,147
18 Mar 202420.8620.9920.0520.6320.4021,281,351
15 Mar 202420.4421.1920.2120.8820.6518,099,317
14 Mar 202421.7323.0320.2020.4520.2321,458,078
13 Mar 202420.8221.9320.5721.6121.3716,484,094
12 Mar 202420.3921.7319.8821.1320.9023,412,767
11 Mar 202419.0820.2619.0520.0519.8312,832,085
08 Mar 202418.9819.6918.7819.5019.2911,571,856
07 Mar 202420.5620.9519.1219.1218.9117,980,604
06 Mar 202419.0520.6419.0220.2019.9817,043,449
05 Mar 202420.4020.7819.0519.5119.3016,375,286
04 Mar 202419.7321.4019.1820.8320.6118,542,374
01 Mar 202419.6020.2919.1220.0119.7918,711,941
29 Feb 202418.0319.9817.8419.6919.4820,864,722
28 Feb 202420.4121.0117.9618.4318.2329,481,354
27 Feb 202418.9921.0318.6821.0320.8023,209,453
26 Feb 202419.7320.6718.7619.1818.9823,586,386
23 Feb 202416.5618.6916.4018.5718.3720,257,321
22 Feb 202415.4816.7815.3316.5616.3913,449,172
21 Feb 202415.3116.7215.0315.5815.4122,553,385
20 Feb 202414.2915.8214.0315.6515.4818,370,002
19 Feb 202413.7814.9913.5914.4414.2919,537,589
08 Feb 202412.9914.4310.2313.7813.6326,596,198
07 Feb 202413.2214.0812.5412.7812.6417,373,574
06 Feb 202412.2413.6711.7113.0412.9015,087,744
05 Feb 202412.9313.3711.9312.3812.2514,312,156
02 Feb 202414.2614.2713.0013.4013.269,087,882
01 Feb 202413.9314.5313.8914.1614.008,310,542
31 Jan 202415.0715.3114.1414.1413.988,843,384
30 Jan 202414.8815.7814.7114.9514.789,059,324
29 Jan 202415.2915.5414.9315.0114.858,372,385
26 Jan 202415.6715.8015.0215.1414.9711,873,598
25 Jan 202415.8816.0614.9015.7915.6214,653,401
24 Jan 202416.4016.5215.5016.0815.919,164,274
23 Jan 202416.2716.5315.8616.3516.186,707,812
22 Jan 202417.3317.3316.0116.1615.998,868,529
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...