Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.150	17.170	16.820	17.060	17.027	2,689,225
2025-10-24	17.250	17.250	16.970	17.060	17.027	2,491,298
2025-10-23	16.880	17.130	16.710	17.110	17.077	1,939,900
2025-10-22	16.860	17.240	16.710	16.970	16.937	2,599,663
2025-10-21	16.650	16.870	16.540	16.850	16.818	2,111,600
2025-10-20	16.450	16.710	16.230	16.650	16.618	2,361,955
2025-10-17	16.670	16.780	16.210	16.210	16.179	2,621,800
2025-10-16	16.880	16.900	16.610	16.670	16.638	2,494,715
2025-10-15	16.710	16.960	16.600	16.880	16.848	3,284,059
2025-10-14	17.250	17.370	16.660	16.720	16.688	3,010,745
2025-10-13	16.690	17.100	15.880	17.070	17.037	3,260,110
2025-10-10	17.230	17.480	17.060	17.110	17.077	3,405,580
2025-10-09	17.490	17.560	17.210	17.220	17.187	2,959,174
2025-09-30	17.410	17.750	17.310	17.360	17.327	3,033,771
2025-09-29	17.420	17.600	17.120	17.450	17.417	2,779,888
2025-09-26	17.720	17.770	17.370	17.380	17.347	3,199,608
2025-09-25	18.090	18.250	17.730	17.730	17.696	3,057,990
2025-09-24	17.810	18.060	17.610	18.050	18.015	2,641,495
2025-09-23	18.230	18.400	17.350	17.860	17.826	4,193,165
2025-09-22	17.970	18.340	17.970	18.200	18.165	2,205,463
2025-09-19	18.310	18.460	17.920	18.000	17.966	3,116,350
2025-09-18	18.990	18.990	18.150	18.310	18.275	4,328,298
2025-09-17	18.600	19.110	18.590	18.940	18.904	4,009,243
2025-09-16	18.320	19.080	18.160	18.770	18.734	4,359,295
2025-09-15	18.370	18.500	18.250	18.310	18.275	2,041,600
2025-09-12	18.550	18.750	18.400	18.430	18.395	2,992,520
2025-09-11	18.300	18.800	18.010	18.610	18.574	4,135,206
2025-09-10	18.600	18.600	18.240	18.300	18.265	2,139,682
2025-09-09	18.810	18.810	18.350	18.500	18.465	2,637,225
2025-09-08	18.680	19.000	18.610	18.800	18.764	2,926,300
2025-09-05	18.200	18.680	18.100	18.680	18.644	3,622,671
2025-09-04	18.400	18.740	17.860	18.220	18.185	4,567,003
2025-09-03	19.000	19.040	18.210	18.220	18.185	3,872,600
2025-09-02	19.350	19.420	18.660	18.950	18.914	4,861,647
2025-09-01	19.530	19.780	19.290	19.400	19.363	3,836,608
2025-08-29	19.700	19.820	19.380	19.460	19.423	4,400,408
2025-08-28	19.650	20.050	18.930	19.760	19.722	6,620,362
2025-08-27	20.400	20.640	19.680	19.710	19.672	7,128,742
2025-08-26	20.230	20.350	20.000	20.200	20.161	5,202,907
2025-08-25	20.320	20.320	19.980	20.150	20.111	5,444,439
2025-08-22	20.180	20.230	19.930	20.120	20.081	5,308,266
2025-08-21	20.560	20.630	20.060	20.170	20.131	6,031,600
2025-08-20	20.110	20.580	19.880	20.550	20.511	7,307,986
2025-08-19	21.010	21.490	20.290	20.600	20.561	14,414,809
2025-08-18	19.810	20.870	19.800	20.600	20.561	16,752,302
2025-08-15	19.030	19.990	18.970	19.920	19.882	9,904,869
2025-08-14	19.410	19.470	18.930	19.040	19.004	4,050,652
2025-08-13	19.330	19.430	19.240	19.390	19.353	4,388,500
2025-08-12	19.340	19.380	19.120	19.330	19.293	3,213,800
2025-08-11	18.840	19.440	18.810	19.360	19.323	4,783,393
2025-08-08	19.190	19.190	18.840	18.840	18.804	3,613,900
2025-08-07	19.310	19.420	19.140	19.200	19.163	3,881,962
2025-08-06	19.140	19.380	19.000	19.310	19.273	4,272,493
2025-08-05	18.690	19.100	18.660	19.090	19.053	3,989,773
2025-08-04	18.240	18.660	18.220	18.660	18.624	2,711,650
2025-08-01	18.310	18.520	18.160	18.420	18.385	2,553,200
2025-07-31	18.250	18.680	18.240	18.310	18.275	3,315,572
2025-07-30	18.600	18.680	18.210	18.360	18.325	3,263,095
2025-07-29	18.680	18.880	18.450	18.650	18.614	2,561,292
2025-07-28	18.670	18.890	18.450	18.730	18.694	3,233,952

← NewerPage 5 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.