Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.860	14.790	13.710	14.350	14.323	6,517,303
2026-04-23	14.000	14.180	13.750	13.820	13.794	2,247,788
2026-04-22	13.970	14.080	13.830	14.050	14.023	1,317,182
2026-04-21	14.110	14.160	13.850	13.960	13.933	1,484,000
2026-04-20	14.200	14.220	14.060	14.110	14.083	1,776,815
2026-04-17	14.080	14.220	13.960	14.190	14.163	1,506,400
2026-04-16	13.940	14.200	13.860	14.140	14.113	1,429,600
2026-04-15	14.170	14.280	13.930	13.950	13.923	1,361,700
2026-04-14	14.220	14.340	13.960	14.150	14.123	1,698,049
2026-04-13	14.100	14.180	13.920	14.000	13.973	1,322,987
2026-04-10	13.960	14.280	13.960	14.110	14.083	1,944,765
2026-04-09	14.150	14.220	13.860	13.880	13.853	1,560,118
2026-04-08	13.830	14.150	13.830	14.150	14.123	1,877,105
2026-04-07	13.390	13.650	13.310	13.620	13.594	1,753,943
2026-04-03	13.830	13.880	13.250	13.300	13.275	1,810,500
2026-04-02	14.010	14.130	13.600	13.720	13.694	2,233,501
2026-04-01	14.090	14.190	13.940	14.100	14.073	1,939,160
2026-03-31	14.080	14.290	13.800	13.830	13.804	1,337,200
2026-03-30	13.790	14.070	13.610	14.050	14.023	1,482,200
2026-03-27	13.550	14.020	13.540	13.990	13.963	1,638,300
2026-03-26	14.110	14.270	13.720	13.760	13.734	2,123,400
2026-03-25	14.160	14.360	14.100	14.230	14.203	1,703,100
2026-03-24	13.990	14.160	13.650	14.160	14.133	2,268,600
2026-03-23	14.500	14.520	13.520	13.640	13.614	3,748,411
2026-03-20	15.410	15.500	14.700	14.700	14.672	2,560,277
2026-03-19	15.380	15.600	15.290	15.350	15.321	2,113,577
2026-03-18	15.580	15.620	15.350	15.590	15.560	1,228,000
2026-03-17	15.470	15.850	15.400	15.450	15.420	1,835,763
2026-03-16	15.360	15.560	15.330	15.540	15.510	1,708,043
2026-03-13	15.640	15.750	15.430	15.440	15.410	1,740,300
2026-03-12	15.870	15.890	15.510	15.610	15.580	1,505,885
2026-03-11	16.240	16.240	15.860	15.870	15.840	2,056,000
2026-03-10	16.000	16.260	15.930	16.160	16.129	2,303,575
2026-03-09	15.830	15.960	15.500	15.930	15.899	3,080,030
2026-03-06	16.150	16.240	15.840	15.920	15.890	3,847,178
2026-03-05	15.320	16.850	15.300	16.080	16.049	7,873,893
2026-03-04	14.990	15.230	14.860	15.040	15.011	1,747,225
2026-03-03	15.580	15.730	15.120	15.120	15.091	2,894,447
2026-03-02	15.700	16.080	15.490	15.500	15.470	3,213,870
2026-02-27	15.900	16.050	15.860	16.010	15.979	1,685,650
2026-02-26	16.130	16.170	15.910	16.000	15.969	1,931,075
2026-02-25	16.080	16.220	16.060	16.110	16.079	1,509,705
2026-02-24	16.430	16.480	16.030	16.070	16.039	2,061,530
2026-02-13	16.050	16.390	16.050	16.200	16.169	1,988,227
2026-02-12	16.310	16.390	16.020	16.130	16.099	2,582,930
2026-02-11	16.610	16.610	16.340	16.370	16.339	2,308,809
2026-02-10	16.280	17.080	16.270	16.630	16.598	5,543,434
2026-02-09	16.130	16.850	15.970	16.440	16.409	5,203,644
2026-02-06	15.820	16.030	15.680	15.850	15.820	1,513,200
2026-02-05	15.940	16.090	15.850	15.880	15.850	1,512,810
2026-02-04	16.170	16.210	15.810	15.990	15.959	2,528,798
2026-02-03	16.190	16.270	16.000	16.240	16.209	1,578,000
2026-02-02	16.280	16.470	15.920	15.940	15.909	2,337,022
2026-01-30	16.080	16.390	15.950	16.280	16.249	2,505,422
2026-01-29	16.250	16.650	16.030	16.150	16.119	2,589,900
2026-01-28	16.550	16.750	16.250	16.350	16.319	2,659,692
2026-01-27	16.690	16.790	16.120	16.630	16.598	3,130,504
2026-01-26	17.190	17.190	16.540	16.730	16.698	3,410,876
2026-01-23	17.000	17.160	16.940	17.080	17.047	2,873,025
2026-01-22	16.940	17.060	16.850	17.040	17.007	2,335,792

← NewerPage 3 of 21 · 1,219 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.