Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.240	10.490	10.170	10.430	10.430	3,069,900
2026-07-22	10.400	10.570	10.160	10.290	10.290	3,561,205
2026-07-21	10.570	10.790	10.060	10.510	10.510	5,305,400
2026-07-20	11.000	11.250	10.420	10.590	10.590	5,656,641
2026-07-17	11.720	11.900	11.000	11.110	11.110	5,683,064
2026-07-16	11.190	12.070	11.110	11.810	11.810	5,655,080
2026-07-15	11.240	11.440	11.170	11.340	11.340	2,267,300
2026-07-14	11.170	11.300	10.830	11.270	11.270	2,560,633
2026-07-13	11.390	11.600	11.030	11.060	11.060	3,048,300
2026-07-10	11.210	11.660	11.060	11.410	11.410	2,928,863
2026-07-09	11.170	11.350	10.920	11.210	11.210	2,525,373
2026-07-08	11.350	11.360	11.040	11.180	11.180	2,001,595
2026-07-07	11.620	11.740	11.300	11.340	11.340	2,246,095
2026-07-06	12.200	12.290	11.620	11.630	11.630	2,681,411
2026-07-03	11.800	12.190	11.640	12.080	12.080	4,054,883
2026-07-02	11.860	12.080	11.570	11.640	11.640	3,813,570
2026-07-01	11.680	12.080	11.430	11.870	11.870	3,192,000
2026-06-30	11.530	11.830	11.400	11.700	11.700	2,886,760
2026-06-29	11.620	11.760	11.210	11.570	11.570	3,452,862
2026-06-26	11.850	11.910	11.550	11.620	11.620	3,117,310
2026-06-25	12.170	12.340	11.890	11.970	11.970	3,369,468
2026-06-24	12.810	12.840	12.010	12.250	12.250	3,750,865
2026-06-23	12.660	13.130	12.570	12.860	12.860	3,004,765
2026-06-22	12.890	12.960	12.240	12.770	12.770	3,310,715
2026-06-18	13.010	13.190	12.800	12.890	12.890	2,113,471
2026-06-17	13.090	13.250	12.980	13.100	13.100	2,833,400
2026-06-16	12.920	13.570	12.550	13.260	13.260	4,389,523
2026-06-15	13.140	13.350	12.820	12.920	12.920	2,970,593
2026-06-12	13.000	13.200	12.740	13.020	13.020	2,453,300
2026-06-11	12.930	13.110	12.650	12.810	12.810	2,786,183
2026-06-10	13.530	13.540	12.850	13.110	13.110	3,504,214
2026-06-09	13.790	13.840	13.360	13.630	13.630	2,677,783
2026-06-08	13.760	14.110	13.360	13.550	13.550	3,045,580
2026-06-05	13.970	14.290	13.380	14.000	14.000	3,524,757
2026-06-04	13.900	14.150	13.700	13.910	13.910	2,598,800
2026-06-03	14.130	14.580	13.950	14.040	14.040	2,947,055
2026-06-02	14.640	14.750	14.210	14.290	14.290	3,786,572
2026-06-01	13.830	15.060	13.780	14.660	14.660	6,639,948
2026-05-29	14.520	14.530	13.740	13.790	13.790	2,996,577
2026-05-28	14.250	14.490	13.900	14.350	14.350	2,438,590
2026-05-27	14.730	14.780	14.120	14.250	14.250	3,143,151
2026-05-26	14.830	15.060	14.470	14.740	14.740	2,400,108
2026-05-25	15.050	15.170	14.750	14.970	14.970	2,454,083
2026-05-22	15.080	15.150	14.660	14.970	14.970	3,060,100
2026-05-21	15.050	15.560	14.800	14.860	14.860	4,147,800
2026-05-20	15.280	15.310	14.950	15.030	15.030	2,236,965
2026-05-19	15.010	15.460	15.010	15.330	15.330	2,628,000
2026-05-18	15.050	15.180	14.900	15.100	15.100	2,627,238
2026-05-15	15.000	15.360	14.970	15.140	15.140	3,290,428
2026-05-14	15.180	15.190	14.900	14.950	14.950	2,779,724
2026-05-13	15.110	15.250	15.050	15.140	15.140	3,357,912
2026-05-12	15.570	15.630	15.110	15.180	15.180	5,222,697
2026-05-11	15.940	16.000	15.450	15.640	15.610	3,736,617
2026-05-08	15.360	15.910	15.250	15.720	15.690	3,877,309
2026-05-07	15.330	15.540	15.210	15.400	15.371	3,222,090
2026-05-06	15.300	15.600	15.100	15.280	15.251	4,544,500
2026-04-30	14.720	15.250	14.610	15.150	15.121	4,366,197
2026-04-29	14.760	14.830	14.600	14.710	14.682	4,421,859
2026-04-28	15.100	15.250	14.760	14.830	14.802	6,004,344
2026-04-27	14.350	15.250	14.330	15.250	15.221	8,321,949

← NewerPage 2 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.