Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.437	21.580	21.047	21.268	10.670	2,039,550
2023-02-03	21.242	21.853	21.021	21.268	10.670	2,858,400
2023-02-02	21.047	21.944	20.878	21.411	10.742	3,395,398
2023-02-01	20.618	21.125	20.501	20.995	10.533	2,058,075
2023-01-31	20.644	20.722	20.280	20.631	10.351	1,289,850
2023-01-30	20.280	20.644	20.280	20.514	10.292	1,187,550
2023-01-20	20.215	20.267	19.955	20.176	10.122	773,625
2023-01-19	19.877	20.267	19.851	20.267	10.168	922,650
2023-01-18	19.721	19.942	19.617	19.929	9.998	668,250
2023-01-17	19.747	19.877	19.669	19.734	9.901	647,325
2023-01-16	19.292	19.721	19.292	19.695	9.881	830,850
2023-01-13	19.357	19.474	19.214	19.370	9.718	485,925
2023-01-12	19.487	19.578	19.279	19.370	9.718	439,875
2023-01-11	19.656	19.786	19.318	19.396	9.731	769,575
2023-01-10	19.734	19.877	19.565	19.630	9.848	630,375
2023-01-09	19.708	19.864	19.539	19.747	9.907	915,225
2023-01-06	19.539	19.773	19.370	19.565	9.816	905,400
2023-01-05	19.461	19.669	19.279	19.539	9.803	898,711
2023-01-04	19.435	19.539	19.279	19.435	9.751	757,950
2023-01-03	18.967	19.513	18.759	19.396	9.731	1,336,950
2022-12-30	18.889	19.175	18.681	18.759	9.411	775,875
2022-12-29	18.720	19.604	18.668	18.837	9.451	1,394,850
2022-12-28	19.123	19.123	18.629	18.707	9.385	525,000
2022-12-27	19.253	19.357	18.928	19.123	9.594	561,150
2022-12-26	18.772	19.279	18.720	19.240	9.653	923,853
2022-12-23	18.824	19.214	18.525	18.655	9.359	794,625
2022-12-22	19.591	19.630	18.889	18.967	9.516	1,144,950
2022-12-21	19.552	19.552	18.954	19.110	9.588	623,850
2022-12-20	19.279	19.526	19.045	19.409	9.738	658,125
2022-12-19	19.708	20.150	19.058	19.136	9.601	1,438,825
2022-12-16	20.514	20.514	19.786	19.812	9.940	1,310,775
2022-12-15	20.124	20.527	20.033	20.410	10.240	888,300
2022-12-14	20.241	20.475	20.098	20.124	10.096	875,425
2022-12-13	20.280	20.345	19.994	20.098	10.083	761,325
2022-12-12	20.384	20.449	19.981	20.358	10.214	1,002,075
2022-12-09	20.384	20.514	20.215	20.241	10.155	927,000
2022-12-08	20.722	20.722	20.358	20.371	10.220	1,350,525
2022-12-07	20.761	20.852	20.605	20.657	10.364	1,263,225
2022-12-06	21.164	21.164	20.735	20.748	10.409	1,442,025
2022-12-05	21.125	21.307	20.982	21.164	10.618	1,412,550
2022-12-02	20.904	21.346	20.787	21.112	10.592	1,705,275
2022-12-01	20.865	21.112	20.722	20.826	10.448	1,333,521
2022-11-30	20.813	20.969	20.696	20.800	10.435	1,046,550
2022-11-29	20.761	21.086	20.709	20.878	10.475	1,392,525
2022-11-28	20.657	20.956	20.436	20.748	10.409	1,145,850
2022-11-25	21.099	21.099	20.566	20.657	10.364	1,275,375
2022-11-24	20.982	21.268	20.930	21.099	10.585	1,175,100
2022-11-23	21.437	21.736	20.813	20.982	10.527	1,877,599
2022-11-22	22.152	22.204	21.411	21.463	10.768	2,430,750
2022-11-21	21.996	22.568	21.463	22.204	11.140	3,807,975
2022-11-18	21.918	22.035	21.294	21.697	10.885	3,295,650
2022-11-17	21.008	22.009	20.826	21.944	11.009	4,907,475
2022-11-16	21.086	21.190	20.826	21.060	10.566	1,713,825
2022-11-15	20.410	21.099	20.410	21.047	10.559	2,216,625
2022-11-14	20.800	20.904	20.397	20.449	10.259	1,592,563
2022-11-11	20.813	21.125	20.605	20.800	10.435	2,193,750
2022-11-10	20.826	20.930	20.475	20.488	10.279	2,169,300
2022-11-09	21.255	21.255	20.878	20.969	10.520	2,038,425
2022-11-08	21.034	21.294	20.748	21.281	10.677	2,304,471
2022-11-07	21.008	21.385	20.865	21.086	10.579	2,092,000

← NewerPage 16 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.