Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.924	15.730	14.807	15.626	11.861	2,505,340
2024-01-24	14.976	15.249	14.274	14.885	11.299	2,545,375
2024-01-23	15.587	15.704	14.690	14.924	11.328	3,723,467
2024-01-22	16.393	16.614	15.054	15.418	11.703	3,122,450
2024-01-19	16.887	16.965	16.432	16.432	12.473	1,892,850
2024-01-18	17.277	17.290	16.445	16.900	12.828	2,007,741
2024-01-17	17.758	17.758	17.095	17.095	12.976	1,719,850
2024-01-16	17.576	17.784	17.225	17.472	13.262	2,028,025
2024-01-15	17.537	17.849	17.277	17.563	13.331	2,396,034
2024-01-12	18.317	18.356	17.576	17.667	13.410	2,336,750
2024-01-11	17.654	18.330	17.602	18.330	13.914	2,171,475
2024-01-10	18.148	18.161	17.472	17.680	13.420	1,996,811
2024-01-09	18.174	18.551	17.966	18.148	13.775	2,336,150
2024-01-08	18.473	18.551	17.979	18.031	13.687	1,667,700
2024-01-05	18.850	19.019	18.343	18.460	14.012	2,908,375
2024-01-04	19.162	19.162	18.837	18.902	14.348	2,470,725
2024-01-03	19.500	19.708	18.980	19.162	14.545	3,782,050
2024-01-02	19.760	19.955	19.526	19.578	14.861	3,634,206
2023-12-29	18.863	19.708	18.824	19.604	14.881	4,488,413
2023-12-28	18.460	19.084	18.148	18.902	14.348	3,056,525
2023-12-27	18.044	18.564	17.758	18.525	14.062	3,050,025
2023-12-26	18.850	18.889	17.914	18.044	13.696	3,693,725
2023-12-25	18.720	19.032	18.317	18.889	14.338	3,347,225
2023-12-22	19.344	19.760	18.681	18.837	14.298	5,744,663
2023-12-21	18.720	19.487	18.148	19.409	14.733	6,217,438
2023-12-20	18.837	19.487	18.603	18.876	14.328	6,783,100
2023-12-19	18.070	18.824	17.940	18.798	14.269	5,571,666
2023-12-18	18.395	18.434	17.914	18.031	13.687	3,439,700
2023-12-15	18.733	18.928	18.135	18.395	13.963	4,252,950
2023-12-14	19.071	19.240	18.603	18.733	14.219	5,200,741
2023-12-13	19.565	19.656	18.889	19.058	14.466	6,618,704
2023-12-12	19.578	20.644	19.344	19.695	14.950	9,743,966
2023-12-11	18.694	19.721	18.486	19.630	14.900	11,604,638
2023-12-08	19.864	20.124	18.707	18.824	14.289	13,578,603
2023-12-07	20.475	20.605	19.500	20.033	15.206	15,391,266
2023-12-06	19.604	21.320	19.097	20.891	15.857	23,160,428
2023-12-05	21.099	21.411	19.838	19.890	15.098	19,213,596
2023-12-04	18.317	21.853	18.226	21.853	16.588	11,055,519
2023-12-01	18.135	18.330	17.940	18.213	13.825	1,729,025
2023-11-30	18.460	18.499	17.810	18.135	13.766	2,713,100
2023-11-29	18.798	18.915	18.447	18.486	14.032	3,511,650
2023-11-28	19.240	19.253	18.642	18.798	14.269	5,753,825
2023-11-27	18.135	19.279	18.057	19.266	14.624	4,162,671
2023-11-24	18.330	18.421	17.940	18.304	13.894	1,667,150
2023-11-23	18.005	18.564	17.927	18.343	13.923	1,707,100
2023-11-22	18.252	18.395	17.979	17.992	13.657	1,567,510
2023-11-21	18.590	18.668	18.252	18.330	13.914	1,878,335
2023-11-20	18.837	18.837	18.434	18.538	14.071	2,133,715
2023-11-17	18.460	18.642	18.382	18.538	14.071	1,727,665
2023-11-16	18.967	19.071	18.460	18.525	14.062	2,902,175
2023-11-15	18.473	19.149	18.291	18.850	14.308	3,410,425
2023-11-14	18.460	18.759	18.239	18.473	14.022	2,179,000
2023-11-13	18.174	18.642	17.940	18.473	14.022	2,781,900
2023-11-10	17.888	18.200	17.693	18.057	13.706	1,760,575
2023-11-09	18.200	18.278	17.901	18.018	13.677	1,762,752
2023-11-08	18.226	18.265	17.875	18.096	13.736	2,353,225
2023-11-07	17.680	18.408	17.563	18.213	13.825	2,983,575
2023-11-06	17.030	17.719	16.991	17.693	13.430	2,141,425
2023-11-03	16.276	17.186	16.276	16.978	12.887	3,072,725
2023-11-02	16.614	16.783	16.276	16.315	12.384	2,088,975

← NewerPage 12 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.