Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.053	14.053	13.637	13.910	10.559	3,648,475
2024-04-29	13.585	14.040	13.468	14.014	10.637	3,648,000
2024-04-26	13.286	13.741	13.156	13.520	10.262	4,686,350
2024-04-25	13.390	13.455	13.195	13.351	10.134	3,706,325
2024-04-24	12.844	13.429	12.844	13.403	10.174	5,279,309
2024-04-23	13.000	13.156	12.714	12.818	9.730	7,002,509
2024-04-22	11.986	13.650	11.986	13.260	10.065	8,358,950
2024-04-19	11.869	12.025	11.492	11.687	8.871	2,515,884
2024-04-18	12.246	12.324	11.557	11.934	9.059	4,383,950
2024-04-17	10.855	12.259	10.803	12.259	9.305	4,701,025
2024-04-16	11.830	11.869	10.439	10.556	8.013	4,859,675
2024-04-15	13.286	13.377	11.700	11.908	9.039	4,469,700
2024-04-12	13.039	13.494	13.039	13.182	10.006	2,450,575
2024-04-11	13.078	13.507	12.935	13.000	9.868	2,687,650
2024-04-10	13.845	13.884	12.909	13.130	9.966	3,138,850
2024-04-09	13.390	13.884	13.221	13.858	10.519	3,077,360
2024-04-08	14.066	14.105	13.325	13.338	10.124	2,965,427
2024-04-03	14.534	14.651	13.845	14.040	10.657	3,833,166
2024-04-02	14.521	14.833	14.456	14.729	11.180	3,724,059
2024-04-01	14.521	14.755	14.430	14.599	11.082	3,608,700
2024-03-29	14.066	14.443	14.001	14.443	10.963	2,252,800
2024-03-28	13.546	14.274	13.468	14.066	10.677	4,392,550
2024-03-27	14.274	14.599	13.520	13.559	10.292	5,220,165
2024-03-26	14.625	15.028	13.936	14.222	10.795	7,531,485
2024-03-25	15.886	16.003	14.625	14.625	11.101	9,587,440
2024-03-22	15.899	16.354	15.457	16.237	12.325	13,202,079
2024-03-21	15.275	18.044	15.236	16.601	12.601	14,182,571
2024-03-20	14.924	15.106	14.664	15.041	11.417	3,653,010
2024-03-19	14.781	15.080	14.742	14.924	11.328	3,982,008
2024-03-18	14.586	14.872	14.495	14.846	11.269	3,716,650
2024-03-15	14.040	14.482	13.923	14.469	10.983	3,309,900
2024-03-14	14.287	14.404	13.845	14.040	10.657	3,717,900
2024-03-13	14.092	14.677	14.027	14.430	10.953	5,008,525
2024-03-12	13.806	14.170	13.663	14.079	10.687	3,384,675
2024-03-11	13.559	13.897	13.364	13.767	10.450	3,343,200
2024-03-08	13.546	13.624	13.130	13.585	10.312	3,168,850
2024-03-07	13.468	13.949	13.403	13.585	10.312	4,250,775
2024-03-06	12.870	13.572	12.870	13.429	10.193	3,731,893
2024-03-05	13.312	13.390	12.857	12.961	9.838	3,833,775
2024-03-04	13.624	13.884	13.130	13.377	10.154	4,716,875
2024-03-01	13.260	13.780	13.260	13.585	10.312	4,790,350
2024-02-29	12.584	13.377	12.584	13.260	10.065	6,228,910
2024-02-28	14.261	14.456	12.753	12.753	9.680	6,925,275
2024-02-27	13.780	14.287	13.650	14.287	10.845	5,039,787
2024-02-26	13.312	14.248	13.169	13.923	10.568	6,854,075
2024-02-23	13.026	13.390	12.623	13.351	10.134	7,386,425
2024-02-22	11.739	13.468	11.739	12.844	9.749	8,448,937
2024-02-21	11.154	12.025	11.050	11.700	8.881	5,911,474
2024-02-20	10.777	11.674	10.621	11.388	8.644	6,686,033
2024-02-19	10.335	11.193	9.919	10.868	8.249	8,097,524
2024-02-08	8.905	9.932	8.086	9.724	7.381	8,747,775
2024-02-07	10.023	10.036	8.463	8.801	6.681	7,809,998
2024-02-06	10.010	10.439	8.710	9.919	7.529	6,817,445
2024-02-05	11.856	11.895	9.854	10.153	7.707	5,482,150
2024-02-02	13.052	13.416	11.557	11.973	9.088	3,249,900
2024-02-01	13.390	13.403	12.636	13.039	9.897	2,406,575
2024-01-31	14.430	14.560	13.117	13.260	10.065	2,642,415
2024-01-30	14.872	14.872	14.170	14.196	10.776	1,984,650
2024-01-29	15.626	15.626	14.820	14.872	11.289	1,658,400
2024-01-26	15.600	15.795	15.418	15.431	11.713	1,721,750

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0300 CNY
2025-06-06	0.1000 CNY
2024-06-07	0.1000 CNY
2023-05-26	0.2250 CNY
2022-05-17	0.1500 CNY
2021-04-14	0.5000 CNY
2020-05-13	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.