Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	28.171	28.184	27.573	27.729	13.807	908,238
2022-02-09	27.963	28.405	27.677	28.275	14.079	967,875
2022-02-08	27.599	27.976	27.235	27.963	13.923	624,825
2022-02-07	27.261	27.625	27.131	27.443	13.664	619,425
2022-01-28	27.079	27.404	26.611	26.910	13.399	586,788
2022-01-27	27.560	27.560	26.650	26.663	13.276	945,469
2022-01-26	27.430	27.768	27.248	27.534	13.710	538,050
2022-01-25	28.600	28.639	27.274	27.274	13.580	1,231,800
2022-01-24	28.769	28.964	28.366	28.704	14.292	625,413
2022-01-21	29.016	29.250	28.522	28.769	14.325	703,275
2022-01-20	30.342	30.342	28.925	29.029	14.454	1,545,000
2022-01-19	29.666	30.290	29.614	30.225	15.050	825,000
2022-01-18	31.057	31.070	29.731	29.783	14.829	1,383,040
2022-01-17	29.991	31.109	29.965	30.745	15.308	1,863,375
2022-01-14	30.030	30.381	29.783	29.848	14.862	820,650
2022-01-13	30.459	30.524	30.095	30.147	15.011	816,862
2022-01-12	30.225	30.524	29.991	30.459	15.166	906,300
2022-01-11	30.199	30.576	29.549	30.238	15.056	1,394,512
2022-01-10	29.419	30.615	29.016	30.199	15.037	1,492,350
2022-01-07	29.783	29.835	29.380	29.523	14.700	941,850
2022-01-06	29.328	29.874	29.094	29.770	14.823	826,875
2022-01-05	29.757	29.822	29.094	29.341	14.609	1,067,100
2022-01-04	29.497	29.809	29.250	29.731	14.804	820,425
2021-12-31	29.159	29.445	29.081	29.224	14.551	908,925
2021-12-30	28.912	29.289	28.730	29.068	14.473	973,200
2021-12-29	29.068	29.120	28.600	28.912	14.396	635,400
2021-12-28	28.847	29.159	28.769	29.068	14.473	668,625
2021-12-27	28.574	28.925	28.158	28.782	14.331	672,525
2021-12-24	29.419	29.627	28.444	28.457	14.169	1,190,175
2021-12-23	29.523	29.588	29.276	29.302	14.590	1,158,169
2021-12-22	29.783	30.134	29.510	29.939	14.907	868,125
2021-12-21	29.679	29.679	29.133	29.640	14.758	486,525
2021-12-20	29.497	30.030	29.185	29.224	14.551	1,020,525
2021-12-17	30.836	30.836	29.614	29.705	14.791	1,696,969
2021-12-16	30.576	30.719	30.368	30.706	15.289	859,050
2021-12-15	30.550	30.589	30.316	30.498	15.185	849,825
2021-12-14	30.225	30.602	30.069	30.355	15.114	1,049,100
2021-12-13	30.472	30.498	30.017	30.264	15.069	698,625
2021-12-10	30.030	30.524	29.900	30.407	15.140	977,775
2021-12-09	29.653	30.485	29.640	30.056	14.965	1,088,700
2021-12-08	29.718	29.939	29.445	29.705	14.791	1,148,089
2021-12-07	30.563	30.862	29.432	29.510	14.694	1,384,275
2021-12-06	31.889	31.993	30.251	30.394	15.134	2,065,800
2021-12-03	32.305	32.955	31.733	31.993	15.930	1,744,725
2021-12-02	32.240	32.370	31.512	31.850	15.859	1,201,200
2021-12-01	32.383	32.383	31.629	32.240	16.053	1,410,736
2021-11-30	30.953	32.955	30.953	31.928	15.897	2,027,295
2021-11-29	30.784	31.824	30.615	31.525	15.697	1,268,625
2021-11-26	31.863	32.175	31.421	31.746	15.807	1,307,313
2021-11-25	32.188	32.552	32.071	32.162	16.014	1,285,800
2021-11-24	31.759	32.435	31.759	32.097	15.982	1,706,679
2021-11-23	32.409	32.461	31.733	32.188	16.027	2,226,807
2021-11-22	31.096	32.955	31.096	32.487	16.176	4,148,770
2021-11-19	31.018	31.460	30.602	31.252	15.561	1,277,050
2021-11-18	30.888	31.772	30.784	30.888	15.380	1,894,050
2021-11-17	30.446	31.057	30.290	31.005	15.438	1,496,700
2021-11-16	31.473	31.967	30.394	30.446	15.160	2,333,175
2021-11-15	30.342	31.174	30.316	31.070	15.470	1,899,525
2021-11-12	29.861	30.485	29.679	30.368	15.121	1,441,350
2021-11-11	29.510	30.030	29.263	29.835	14.855	1,089,525

← NewerPage 20 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.