Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.762	21.892	21.333	21.827	10.951	1,451,775
2023-05-04	21.060	21.749	21.060	21.671	10.872	1,663,275
2023-04-28	20.475	21.372	20.475	21.346	10.709	1,312,725
2023-04-27	20.540	20.774	20.280	20.475	10.272	1,032,375
2023-04-26	19.825	20.787	19.708	20.696	10.383	1,815,033
2023-04-25	20.358	20.449	19.604	19.812	9.940	1,366,425
2023-04-24	20.436	20.462	19.877	20.358	10.214	1,842,225
2023-04-21	21.307	21.580	20.410	20.449	10.259	1,823,775
2023-04-20	21.736	21.736	20.904	21.099	10.585	1,314,150
2023-04-19	21.320	21.892	21.255	21.450	10.762	1,153,425
2023-04-18	21.866	21.866	21.138	21.359	10.716	1,323,961
2023-04-17	22.269	22.269	21.645	21.814	10.944	1,414,500
2023-04-14	22.243	22.399	21.918	22.230	11.153	1,207,275
2023-04-13	22.867	22.867	22.126	22.243	11.159	2,055,825
2023-04-12	22.191	22.893	22.100	22.867	11.472	2,326,725
2023-04-11	22.334	22.672	22.100	22.217	11.146	1,917,450
2023-04-10	22.347	22.802	22.113	22.243	11.159	3,105,525
2023-04-07	22.750	22.750	21.970	22.230	11.153	2,202,375
2023-04-06	22.464	22.724	22.347	22.555	11.316	1,784,700
2023-04-04	22.867	22.984	22.321	22.594	11.336	2,142,484
2023-04-03	22.659	22.906	22.243	22.906	11.492	2,469,000
2023-03-31	22.373	22.555	22.139	22.529	11.303	1,278,375
2023-03-30	22.386	22.750	22.308	22.373	11.225	1,574,625
2023-03-29	22.503	22.698	22.191	22.321	11.199	1,953,900
2023-03-28	22.763	23.088	22.451	22.503	11.290	2,093,550
2023-03-27	23.335	23.465	22.685	23.101	11.590	3,674,925
2023-03-24	23.166	23.400	23.023	23.335	11.707	3,158,775
2023-03-23	22.971	23.244	22.802	23.166	11.622	3,969,675
2023-03-22	22.399	23.478	22.230	23.179	11.629	6,816,600
2023-03-21	22.373	22.464	21.853	22.386	11.231	3,055,725
2023-03-20	21.684	22.464	21.307	22.230	11.153	4,461,675
2023-03-17	21.138	21.775	21.073	21.671	10.872	2,232,525
2023-03-16	21.684	21.931	20.943	20.995	10.533	2,129,700
2023-03-15	21.346	22.100	21.346	21.658	10.866	3,002,625
2023-03-14	21.658	21.918	20.800	21.164	10.618	2,075,700
2023-03-13	21.931	22.048	21.177	21.710	10.892	2,418,493
2023-03-10	21.970	22.685	21.502	21.983	11.029	3,738,375
2023-03-09	21.138	22.100	21.125	21.879	10.977	3,947,443
2023-03-08	20.774	21.164	20.553	21.125	10.598	1,228,575
2023-03-07	21.437	21.476	20.696	20.722	10.396	2,335,125
2023-03-06	21.645	21.645	21.255	21.437	10.755	1,635,150
2023-03-03	21.944	22.100	21.216	21.476	10.775	3,521,959
2023-03-02	22.308	22.308	21.918	21.996	11.035	4,850,175
2023-03-01	21.112	23.309	21.034	22.646	11.362	7,559,496
2023-02-28	21.125	21.580	20.865	21.047	10.559	1,520,850
2023-02-27	21.515	21.684	20.904	21.138	10.605	2,381,550
2023-02-24	21.775	22.126	21.463	21.619	10.846	2,062,275
2023-02-23	22.425	22.464	21.840	21.931	11.003	3,638,625
2023-02-22	21.385	22.867	21.320	22.503	11.290	5,587,500
2023-02-21	21.580	21.918	21.307	21.489	10.781	1,393,650
2023-02-20	21.632	21.632	21.177	21.554	10.814	1,774,200
2023-02-17	21.879	22.217	21.294	21.528	10.801	2,793,886
2023-02-16	22.308	22.451	21.320	21.489	10.781	2,688,300
2023-02-15	21.970	22.386	21.723	22.308	11.192	2,048,025
2023-02-14	21.892	22.204	21.736	21.918	10.996	1,655,250
2023-02-13	22.087	22.087	21.463	21.892	10.983	2,084,100
2023-02-10	21.710	22.217	21.554	21.775	10.925	2,668,275
2023-02-09	21.385	21.775	21.060	21.762	10.918	2,260,725
2023-02-08	21.554	21.814	21.229	21.333	10.703	1,520,250
2023-02-07	21.372	21.710	21.034	21.632	10.853	2,332,125

← NewerPage 15 of 21 · 1,212 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.