Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.770	16.770	16.250	16.471	12.502	1,132,100
2023-07-31	16.380	16.640	16.146	16.562	12.572	1,625,575
2023-07-28	16.380	16.380	15.977	16.289	12.364	1,858,700
2023-07-27	16.393	16.796	16.211	16.263	12.345	1,640,150
2023-07-26	16.835	16.848	16.328	16.393	12.443	1,724,500
2023-07-25	17.030	17.095	16.679	16.783	12.739	1,863,350
2023-07-24	17.030	17.264	16.510	16.874	12.808	1,448,800
2023-07-21	16.796	17.108	16.718	16.809	12.759	1,690,500
2023-07-20	17.602	17.706	16.835	16.874	12.808	2,572,500
2023-07-19	17.823	17.940	17.368	17.485	13.272	2,013,325
2023-07-18	17.914	18.551	17.771	17.823	13.529	3,588,300
2023-07-17	17.953	18.798	17.784	18.018	13.677	4,269,625
2023-07-14	18.044	18.278	17.875	18.070	13.716	4,249,450
2023-07-13	17.147	18.317	17.017	18.122	13.756	5,733,250
2023-07-12	17.550	17.732	17.186	17.225	13.075	1,521,925
2023-07-11	17.030	17.550	16.978	17.550	13.321	2,282,425
2023-07-10	17.446	17.459	17.004	17.043	12.937	1,697,463
2023-07-07	17.576	17.914	17.251	17.329	13.154	2,558,075
2023-07-06	17.511	18.135	17.186	17.758	13.479	3,922,275
2023-07-05	18.005	18.057	17.316	17.381	13.193	4,479,675
2023-07-04	17.264	18.161	16.939	18.135	13.766	4,848,750
2023-07-03	17.576	17.784	17.108	17.173	13.035	2,161,075
2023-06-30	17.550	17.927	17.277	17.732	13.460	3,327,325
2023-06-29	16.770	17.615	16.263	17.537	13.312	3,265,025
2023-06-28	16.861	16.861	16.146	16.640	12.631	1,937,738
2023-06-27	16.562	17.030	16.562	16.900	12.828	2,054,688
2023-06-26	16.679	17.095	16.510	16.666	12.650	2,414,100
2023-06-21	17.147	17.225	16.796	16.796	12.749	2,047,000
2023-06-20	17.277	17.316	16.965	17.147	13.016	2,041,125
2023-06-19	16.900	17.329	16.835	17.225	13.075	3,297,475
2023-06-16	16.939	17.030	16.640	16.978	12.887	2,851,050
2023-06-15	16.523	16.939	16.523	16.835	12.779	2,861,438
2023-06-14	16.770	16.770	16.393	16.588	12.591	2,253,850
2023-06-13	16.250	16.783	16.159	16.692	12.670	3,113,825
2023-06-12	16.120	16.341	15.990	16.315	12.384	2,093,775
2023-06-09	15.899	16.159	15.834	16.068	12.197	2,271,850
2023-06-08	16.224	16.224	15.769	15.886	12.058	2,259,075
2023-06-07	16.185	16.328	15.795	16.250	12.335	2,026,800
2023-06-06	16.510	16.510	16.016	16.042	12.177	2,978,375
2023-06-05	16.458	16.627	16.380	16.497	12.522	3,099,425
2023-06-02	16.588	16.640	16.315	16.341	12.404	3,870,809
2023-06-01	16.471	16.718	16.250	16.614	12.611	4,254,363
2023-05-31	16.653	17.030	16.406	16.536	12.552	5,320,831
2023-05-30	16.900	17.290	16.549	16.900	12.828	8,398,800
2023-05-29	16.887	18.434	16.770	17.160	13.025	10,761,175
2023-05-26	16.939	17.680	16.484	16.809	12.759	9,007,284
2023-05-25	25.415	27.950	25.363	26.260	13.175	12,419,517
2023-05-24	24.570	26.026	23.985	25.701	12.894	10,195,411
2023-05-23	25.948	26.130	24.570	24.934	12.510	10,573,350
2023-05-22	23.647	27.170	23.413	26.624	13.357	13,359,280
2023-05-19	22.971	23.712	22.945	23.400	11.740	3,023,250
2023-05-18	22.594	22.984	22.490	22.971	11.525	1,761,600
2023-05-17	22.464	22.685	22.243	22.555	11.316	1,571,325
2023-05-16	22.035	22.568	21.879	22.490	11.283	1,633,425
2023-05-15	22.022	22.334	21.801	22.126	11.101	1,033,575
2023-05-12	21.840	22.230	21.736	22.061	11.068	1,373,850
2023-05-11	22.191	22.308	21.554	22.035	11.055	985,200
2023-05-10	21.567	22.412	21.437	21.957	11.016	1,282,575
2023-05-09	21.866	22.035	21.411	21.502	10.788	1,069,275
2023-05-08	21.827	21.970	21.450	21.762	10.918	1,196,400

← NewerPage 14 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.