Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.760	16.920	16.600	16.890	16.858	2,302,680
2026-01-20	16.940	17.000	16.660	16.820	16.788	2,826,095
2026-01-19	16.980	17.000	16.820	16.900	16.868	2,382,545
2026-01-16	17.000	17.090	16.750	17.000	16.967	3,445,064
2026-01-15	17.260	17.280	16.860	16.940	16.908	3,641,151
2026-01-14	17.010	17.510	16.950	17.310	17.277	6,494,960
2026-01-13	17.560	17.840	16.980	17.010	16.977	6,189,330
2026-01-12	16.690	17.500	16.690	17.500	17.466	7,301,334
2026-01-09	16.330	16.630	16.210	16.630	16.598	4,700,827
2026-01-08	16.160	16.340	16.110	16.310	16.279	3,202,147
2026-01-07	16.360	16.450	16.160	16.230	16.199	3,134,235
2026-01-06	16.330	16.540	16.290	16.380	16.349	3,531,948
2026-01-05	16.150	16.330	16.030	16.320	16.289	3,556,275
2025-12-31	16.010	16.130	15.820	16.060	16.029	2,511,280
2025-12-30	15.880	16.080	15.820	15.970	15.939	2,406,500
2025-12-29	16.150	16.240	15.970	16.010	15.979	2,473,280
2025-12-26	16.380	16.510	16.140	16.150	16.119	3,950,000
2025-12-25	16.150	16.960	16.150	16.520	16.488	5,116,600
2025-12-24	15.880	16.330	15.880	16.200	16.169	4,362,787
2025-12-23	15.940	15.990	15.660	15.690	15.660	2,267,900
2025-12-22	15.930	16.030	15.900	15.940	15.909	2,205,862
2025-12-19	15.740	16.050	15.740	15.920	15.890	2,665,682
2025-12-18	15.580	15.970	15.520	15.730	15.700	2,689,050
2025-12-17	15.650	15.850	15.130	15.720	15.690	3,691,022
2025-12-16	15.980	16.060	15.600	15.700	15.670	3,448,140
2025-12-15	16.060	16.220	15.950	16.050	16.019	2,698,783
2025-12-12	16.280	16.350	16.110	16.130	16.099	3,712,300
2025-12-11	16.800	16.870	16.240	16.260	16.229	4,480,100
2025-12-10	17.010	17.050	16.650	16.800	16.768	4,192,985
2025-12-09	17.600	17.730	17.030	17.050	17.017	6,443,893
2025-12-08	17.270	17.780	17.200	17.690	17.656	5,994,367
2025-12-05	17.790	17.790	16.890	17.330	17.297	8,730,870
2025-12-04	18.490	18.970	17.960	17.970	17.936	8,544,865
2025-12-03	19.090	19.410	18.560	18.660	18.624	7,771,440
2025-12-02	19.480	19.530	19.000	19.190	19.153	10,033,955
2025-12-01	18.640	20.800	18.640	19.470	19.433	16,223,321
2025-11-28	18.300	18.420	18.040	18.410	18.375	5,475,958
2025-11-27	18.300	18.700	18.000	18.500	18.465	8,244,831
2025-11-26	19.300	19.300	18.350	18.390	18.355	10,732,998
2025-11-25	19.360	19.990	19.090	19.580	19.542	13,597,102
2025-11-24	18.830	19.510	18.690	19.510	19.473	14,558,481
2025-11-21	18.550	19.170	18.020	19.110	19.073	15,122,070
2025-11-20	18.400	19.500	18.370	18.980	18.944	16,359,794
2025-11-19	18.990	18.990	18.160	18.360	18.325	11,007,685
2025-11-18	17.550	19.960	17.450	18.840	18.804	18,256,128
2025-11-17	17.530	17.980	17.380	17.670	17.636	6,406,861
2025-11-14	17.500	18.290	17.410	17.780	17.746	10,229,892
2025-11-13	17.830	17.890	17.470	17.650	17.616	10,475,678
2025-11-12	17.190	18.850	17.110	18.160	18.125	16,033,083
2025-11-11	16.940	17.700	16.820	17.290	17.257	7,326,178
2025-11-10	16.850	17.030	16.830	16.920	16.888	2,182,836
2025-11-07	16.910	17.100	16.770	16.800	16.768	2,354,688
2025-11-06	17.160	17.270	16.850	16.920	16.888	2,284,670
2025-11-05	16.980	17.270	16.980	17.160	17.127	1,893,500
2025-11-04	17.170	17.210	17.020	17.190	17.157	1,721,283
2025-11-03	17.060	17.240	16.950	17.240	17.207	2,265,633
2025-10-31	16.760	17.110	16.690	17.060	17.027	2,782,893
2025-10-30	17.120	17.150	16.750	16.750	16.718	1,975,525
2025-10-29	17.090	17.110	16.870	17.110	17.077	1,948,160
2025-10-28	17.050	17.210	16.900	17.100	17.067	2,321,623

← NewerPage 4 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.