Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	22.594	22.880	22.243	22.841	11.459	971,643
2022-08-04	22.100	22.633	22.074	22.399	11.238	669,675
2022-08-03	22.438	22.906	21.892	21.996	11.035	867,075
2022-08-02	22.828	22.880	21.840	22.243	11.159	1,337,118
2022-08-01	22.724	23.270	22.425	23.075	11.577	897,600
2022-07-29	23.218	23.218	22.581	22.750	11.414	1,280,475
2022-07-28	22.542	23.374	22.165	23.335	11.707	1,926,093
2022-07-27	21.970	22.529	21.970	22.425	11.251	750,300
2022-07-26	21.918	22.100	21.580	22.087	11.081	658,942
2022-07-25	21.970	22.477	21.723	21.905	10.990	689,400
2022-07-22	22.347	22.542	21.697	22.087	11.081	831,750
2022-07-21	22.295	22.490	22.074	22.295	11.185	877,725
2022-07-20	22.425	22.477	22.022	22.139	11.107	1,059,225
2022-07-19	21.957	22.425	21.957	22.425	11.251	957,825
2022-07-18	21.268	22.152	21.268	22.009	11.042	1,341,900
2022-07-15	21.554	21.749	21.060	21.268	10.670	715,081
2022-07-14	21.307	21.905	21.190	21.671	10.872	962,250
2022-07-13	20.696	21.645	20.683	21.398	10.735	999,492
2022-07-12	21.411	21.411	20.683	20.683	10.377	830,775
2022-07-11	21.840	22.269	21.086	21.333	10.703	844,575
2022-07-08	21.424	22.503	21.424	21.879	10.977	1,237,875
2022-07-07	21.489	21.697	21.359	21.398	10.735	673,518
2022-07-06	21.372	21.762	21.203	21.632	10.853	970,350
2022-07-05	22.009	22.087	21.073	21.424	10.749	1,026,286
2022-07-04	21.931	22.100	21.307	21.762	10.918	876,729
2022-07-01	22.269	22.269	21.697	21.840	10.957	1,082,925
2022-06-30	22.373	22.620	22.035	22.048	11.062	1,333,950
2022-06-29	23.322	23.374	22.256	22.321	11.199	2,033,800
2022-06-28	22.581	23.582	22.425	23.218	11.649	3,350,593
2022-06-27	21.905	22.659	21.645	22.555	11.316	1,717,486
2022-06-24	21.905	22.061	21.606	21.892	10.983	1,251,300
2022-06-23	20.852	22.581	20.670	21.957	11.016	2,526,120
2022-06-22	21.385	21.476	20.748	20.852	10.461	709,050
2022-06-21	21.359	21.645	20.969	21.307	10.690	896,100
2022-06-20	20.670	21.502	20.553	21.268	10.670	1,140,325
2022-06-17	20.579	20.839	20.228	20.683	10.377	687,300
2022-06-16	19.890	20.735	19.786	20.631	10.351	1,165,425
2022-06-15	19.929	20.475	19.890	19.942	10.005	736,350
2022-06-14	19.981	20.137	19.188	20.007	10.038	1,082,025
2022-06-13	20.501	20.501	19.916	20.137	10.103	786,552
2022-06-10	20.020	20.592	19.890	20.371	10.220	456,975
2022-06-09	20.670	20.670	19.890	20.033	10.051	739,725
2022-06-08	20.930	20.930	20.215	20.618	10.344	789,750
2022-06-07	21.268	21.307	20.670	20.865	10.468	698,100
2022-06-06	20.735	21.372	20.722	21.203	10.638	878,550
2022-06-02	20.800	20.813	20.163	20.800	10.435	1,145,400
2022-06-01	19.812	20.722	19.617	20.709	10.390	1,923,600
2022-05-31	19.539	19.864	19.201	19.825	9.946	1,119,954
2022-05-30	19.604	19.760	19.201	19.539	9.803	768,811
2022-05-27	19.513	19.955	19.383	19.513	9.790	943,050
2022-05-26	19.383	19.604	18.928	19.435	9.751	559,125
2022-05-25	19.370	19.747	19.253	19.487	9.777	580,728
2022-05-24	20.176	20.345	19.188	19.188	9.627	920,401
2022-05-23	19.890	20.306	19.890	20.176	10.122	593,250
2022-05-20	20.124	20.397	19.942	20.085	10.077	566,550
2022-05-19	19.786	20.046	19.643	20.046	10.057	507,525
2022-05-18	19.942	20.163	19.643	19.903	9.985	531,975
2022-05-17	19.903	19.903	19.370	19.773	9.920	615,225
2022-05-16	20.046	20.280	19.773	19.877	9.897	608,025
2022-05-13	19.903	20.163	19.760	19.942	9.930	579,450

← NewerPage 18 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.