Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.289	16.575	16.276	16.393	12.443	2,366,500
2023-10-31	16.614	16.809	16.042	16.276	12.354	2,195,963
2023-10-30	16.367	16.653	15.847	16.614	12.611	2,491,315
2023-10-27	16.549	16.835	16.172	16.263	12.345	2,172,700
2023-10-26	16.510	16.666	16.185	16.627	12.621	2,247,840
2023-10-25	17.381	17.407	16.263	16.666	12.650	3,342,865
2023-10-24	16.822	17.459	16.562	17.394	13.203	1,681,900
2023-10-23	17.173	17.368	16.653	16.822	12.769	1,572,750
2023-10-20	17.394	17.771	17.147	17.225	13.075	1,375,475
2023-10-19	17.771	17.849	17.212	17.381	13.193	1,469,040
2023-10-18	17.576	17.732	17.225	17.316	13.144	1,276,627
2023-10-17	17.914	17.914	17.576	17.719	13.450	1,248,575
2023-10-16	18.109	18.187	17.641	17.745	13.470	1,818,550
2023-10-13	17.758	18.174	17.550	18.109	13.746	1,953,050
2023-10-12	18.239	18.317	17.797	17.875	13.568	2,166,925
2023-10-11	17.836	18.369	17.680	18.239	13.844	2,868,100
2023-10-10	17.732	18.148	17.693	17.823	13.529	1,670,150
2023-10-09	17.537	17.992	17.459	17.771	13.489	1,663,250
2023-09-28	17.082	17.680	17.004	17.550	13.321	1,563,400
2023-09-27	17.329	17.407	17.069	17.082	12.966	1,169,750
2023-09-26	17.641	17.641	17.264	17.329	13.154	1,085,625
2023-09-25	17.823	18.265	17.407	17.524	13.302	1,682,065
2023-09-22	16.939	17.810	16.939	17.797	13.509	2,262,125
2023-09-21	16.978	17.420	16.848	17.082	12.966	1,812,825
2023-09-20	17.121	17.277	16.848	16.926	12.848	1,226,675
2023-09-19	17.186	17.537	17.017	17.134	13.006	1,349,725
2023-09-18	17.459	17.654	17.147	17.537	13.312	1,421,350
2023-09-15	17.576	17.745	17.355	17.459	13.252	1,383,225
2023-09-14	17.745	17.849	17.329	17.511	13.292	1,524,925
2023-09-13	17.862	18.057	17.498	17.732	13.460	1,987,075
2023-09-12	18.044	18.044	17.732	17.875	13.568	1,795,325
2023-09-11	17.849	18.057	17.654	18.044	13.696	2,446,575
2023-09-08	17.862	18.018	17.576	17.836	13.539	1,749,300
2023-09-07	17.719	17.966	17.589	17.732	13.460	2,870,075
2023-09-06	17.550	17.745	17.368	17.732	13.460	1,741,550
2023-09-05	17.290	17.615	17.277	17.537	13.312	1,775,975
2023-09-04	17.355	17.472	17.017	17.329	13.154	1,976,980
2023-09-01	17.342	17.394	16.952	17.355	13.173	2,179,150
2023-08-31	17.030	17.277	16.744	17.095	12.976	2,212,375
2023-08-30	16.497	17.030	16.497	16.978	12.887	2,366,425
2023-08-29	15.340	16.536	15.158	16.510	12.532	2,244,100
2023-08-28	15.990	15.990	15.223	15.327	11.634	2,060,650
2023-08-25	15.366	15.444	14.937	15.028	11.407	1,123,225
2023-08-24	15.535	15.678	15.314	15.405	11.693	919,025
2023-08-23	15.795	15.795	15.470	15.509	11.772	974,475
2023-08-22	15.704	15.860	15.314	15.691	11.910	1,188,900
2023-08-21	15.925	16.081	15.600	15.613	11.851	1,244,450
2023-08-18	16.120	16.224	15.886	15.886	12.058	870,750
2023-08-17	15.652	16.055	15.470	16.003	12.147	1,092,975
2023-08-16	15.847	16.042	15.561	15.574	11.822	1,118,650
2023-08-15	16.055	16.120	15.782	15.847	12.029	1,071,050
2023-08-14	15.808	16.042	15.574	15.990	12.137	1,226,787
2023-08-11	16.055	16.276	15.821	15.821	12.009	986,350
2023-08-10	16.250	16.302	16.016	16.107	12.226	1,055,875
2023-08-09	16.445	16.549	16.081	16.198	12.295	1,411,900
2023-08-08	16.848	16.848	16.393	16.432	12.473	1,357,225
2023-08-07	16.484	16.822	16.393	16.718	12.690	1,057,650
2023-08-04	16.874	16.874	16.536	16.653	12.641	1,084,600
2023-08-03	16.705	16.822	16.458	16.705	12.680	1,466,100
2023-08-02	16.484	16.705	16.237	16.653	12.641	1,573,325

← NewerPage 13 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.