Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	21.008	21.385	20.865	21.086	10.579	2,092,000
2022-11-04	20.553	21.151	20.553	21.073	10.572	2,493,075
2022-11-03	20.670	21.008	20.358	20.683	10.377	2,767,125
2022-11-02	20.774	21.554	20.644	20.930	10.501	3,926,389
2022-11-01	20.397	20.813	20.267	20.787	10.429	2,890,425
2022-10-31	20.137	20.553	19.929	20.241	10.155	2,839,275
2022-10-28	21.749	22.139	20.033	20.189	10.129	5,400,532
2022-10-27	23.270	23.504	21.970	22.152	11.114	6,921,150
2022-10-26	23.790	24.414	23.400	23.777	11.929	5,151,825
2022-10-25	25.090	25.207	23.205	23.634	11.857	5,568,285
2022-10-24	25.688	26.611	24.700	24.895	12.490	5,898,978
2022-10-21	25.610	25.922	25.025	25.675	12.881	4,898,818
2022-10-20	26.013	26.208	25.025	25.961	13.025	7,603,314
2022-10-19	24.180	27.911	23.790	26.624	13.357	11,660,610
2022-10-18	25.428	25.584	24.206	24.271	12.177	6,589,018
2022-10-17	25.376	26.000	25.051	25.805	12.946	5,887,879
2022-10-14	24.843	25.844	24.700	25.701	12.894	8,098,681
2022-10-13	24.102	26.429	23.725	25.155	12.620	8,822,157
2022-10-12	24.570	24.635	23.270	24.453	12.268	6,412,464
2022-10-11	24.050	24.843	22.750	24.817	12.451	6,959,100
2022-10-10	24.284	24.830	23.426	24.050	12.066	6,477,975
2022-09-30	24.596	24.882	23.764	24.271	12.177	7,502,788
2022-09-29	23.777	26.234	23.270	25.285	12.686	13,156,101
2022-09-28	21.749	25.155	20.956	24.167	12.125	12,131,581
2022-09-27	23.270	23.270	20.839	21.645	10.859	6,818,529
2022-09-26	23.296	23.387	22.360	22.750	11.414	4,937,325
2022-09-23	24.596	24.635	23.101	23.595	11.838	8,564,551
2022-09-22	22.711	25.844	22.490	24.687	12.386	12,161,212
2022-09-21	23.881	24.024	21.892	22.698	11.388	8,446,278
2022-09-20	23.660	24.960	22.919	23.582	11.831	11,258,724
2022-09-19	17.563	22.750	17.563	22.750	11.414	6,670,488
2022-09-16	20.995	20.995	18.954	18.954	9.509	1,980,600
2022-09-15	17.680	22.269	17.680	20.241	10.155	2,820,675
2022-09-14	20.800	20.969	20.254	20.956	10.514	1,061,625
2022-09-13	20.800	21.021	20.592	20.813	10.442	480,900
2022-09-09	20.813	20.995	20.592	20.800	10.435	537,225
2022-09-08	21.138	21.268	20.800	20.800	10.435	831,450
2022-09-07	21.515	21.515	21.034	21.125	10.598	705,150
2022-09-06	21.554	21.671	21.112	21.567	10.820	1,028,817
2022-09-05	21.775	22.087	21.294	21.580	10.827	729,000
2022-09-02	21.437	21.879	21.424	21.775	10.925	432,117
2022-09-01	21.866	22.061	21.385	21.437	10.755	1,155,150
2022-08-31	21.853	22.139	21.528	21.918	10.996	1,243,650
2022-08-30	22.009	22.217	21.632	21.970	11.022	938,775
2022-08-29	21.190	22.074	20.163	21.996	11.035	922,725
2022-08-26	21.710	21.944	21.320	21.385	10.729	922,467
2022-08-25	22.126	22.126	21.294	21.528	10.801	1,096,275
2022-08-24	23.205	23.205	21.944	22.035	11.055	1,531,083
2022-08-23	23.283	23.647	22.958	23.114	11.596	961,500
2022-08-22	23.270	23.699	23.153	23.465	11.772	777,142
2022-08-19	24.219	24.323	23.400	23.556	11.818	1,100,250
2022-08-18	23.907	24.206	23.491	24.102	12.092	1,682,325
2022-08-17	23.933	24.271	23.478	23.907	11.994	1,573,224
2022-08-16	23.309	23.647	23.231	23.647	11.864	897,450
2022-08-15	23.543	23.660	22.945	23.270	11.675	892,665
2022-08-12	23.829	24.050	23.231	23.452	11.766	1,156,575
2022-08-11	23.491	23.907	23.400	23.829	11.955	1,205,850
2022-08-10	23.374	23.725	23.036	23.426	11.753	1,164,000
2022-08-09	23.049	23.517	22.750	23.374	11.727	1,239,543
2022-08-08	23.062	23.062	22.672	23.023	11.551	644,850

← NewerPage 17 of 21 · 1,220 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.