Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.747	20.202	19.565	19.903	9.910	751,575
2022-05-11	19.734	20.215	19.721	19.747	9.832	1,041,450
2022-05-10	19.123	19.695	18.915	19.630	9.774	779,025
2022-05-09	19.396	19.630	19.058	19.318	9.619	669,600
2022-05-06	18.733	19.487	18.655	19.266	9.593	822,675
2022-05-05	18.824	19.474	18.382	19.331	9.625	940,500
2022-04-29	17.927	18.954	17.602	18.694	9.308	1,791,375
2022-04-28	18.460	18.577	17.108	17.576	8.751	1,385,776
2022-04-27	18.135	18.629	17.290	18.460	9.192	2,138,103
2022-04-26	21.177	21.450	18.226	18.356	9.140	2,577,375
2022-04-25	22.347	22.516	20.904	21.411	10.661	1,828,875
2022-04-22	21.710	22.724	21.424	22.620	11.263	2,091,150
2022-04-21	21.970	22.490	21.736	21.866	10.887	1,229,674
2022-04-20	21.944	22.542	21.632	21.853	10.881	1,094,550
2022-04-19	21.697	22.035	21.476	21.567	10.739	514,350
2022-04-18	21.320	21.736	20.852	21.710	10.810	460,575
2022-04-15	21.671	21.814	21.112	21.320	10.616	655,050
2022-04-14	21.645	22.035	21.541	21.671	10.790	658,575
2022-04-13	21.840	22.360	21.385	21.645	10.777	928,875
2022-04-12	21.086	22.061	20.943	21.970	10.939	1,332,750
2022-04-11	21.814	22.139	21.047	21.125	10.518	1,577,100
2022-04-08	23.374	23.764	22.074	22.282	11.095	3,480,300
2022-04-07	24.453	25.259	23.920	24.583	12.240	1,767,525
2022-04-06	23.998	24.492	23.868	24.453	12.176	788,250
2022-04-01	24.245	24.466	23.933	23.998	11.949	829,425
2022-03-31	23.946	24.531	23.725	24.401	12.150	1,030,725
2022-03-30	23.972	23.985	23.660	23.946	11.923	679,200
2022-03-29	24.362	24.362	23.530	23.647	11.774	752,325
2022-03-28	24.219	24.570	23.686	24.258	12.078	858,150
2022-03-25	24.128	24.817	24.128	24.323	12.111	1,118,250
2022-03-24	24.830	25.103	24.076	24.102	12.001	1,556,875
2022-03-23	24.973	25.298	24.713	25.077	12.486	1,775,950
2022-03-22	24.492	25.870	24.232	25.194	12.545	2,268,811
2022-03-21	24.700	24.804	24.180	24.479	12.188	1,085,250
2022-03-18	24.258	24.752	24.011	24.726	12.312	672,825
2022-03-17	23.660	24.674	23.660	24.414	12.156	1,134,661
2022-03-16	24.661	24.661	23.075	24.102	12.001	1,116,525
2022-03-15	24.297	24.674	23.790	23.790	11.845	1,283,550
2022-03-14	25.129	25.298	24.128	24.427	12.163	1,123,125
2022-03-11	25.116	25.480	24.349	25.402	12.648	779,400
2022-03-10	25.844	25.844	25.103	25.116	12.506	668,925
2022-03-09	25.779	26.130	24.297	25.077	12.486	985,200
2022-03-08	26.195	26.546	25.571	25.792	12.842	786,600
2022-03-07	26.676	26.715	26.013	26.195	13.043	817,050
2022-03-04	26.949	27.144	26.533	26.637	13.263	862,125
2022-03-03	27.326	27.430	26.923	27.079	13.483	573,375
2022-03-02	27.170	27.339	26.871	27.274	13.580	720,900
2022-03-01	27.287	27.651	27.118	27.157	13.522	929,386
2022-02-28	27.495	27.547	26.650	27.183	13.535	940,261
2022-02-25	27.339	27.911	27.339	27.547	13.716	701,775
2022-02-24	27.950	28.184	27.105	27.183	13.535	1,210,575
2022-02-23	27.521	28.132	27.521	28.002	13.943	1,007,824
2022-02-22	27.872	28.080	27.300	27.521	13.703	795,996
2022-02-21	27.170	27.924	27.170	27.872	13.878	754,050
2022-02-18	27.404	27.560	26.975	27.547	13.716	576,825
2022-02-17	27.183	27.703	27.183	27.456	13.671	817,638
2022-02-16	27.339	27.508	27.118	27.248	13.567	601,200
2022-02-15	27.599	27.625	26.897	27.118	13.503	631,200
2022-02-14	27.040	27.456	26.403	27.300	13.593	606,075
2022-02-11	27.677	27.924	26.923	27.053	13.470	1,017,450

← NewerPage 19 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.