Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.300	18.970	18.260	18.720	18.684	4,878,476
2025-07-24	18.160	18.400	18.120	18.300	18.265	3,523,230
2025-07-23	18.710	18.730	17.780	18.160	18.125	8,121,037
2025-07-22	19.350	19.350	19.040	19.140	19.103	3,383,892
2025-07-21	19.250	19.380	19.140	19.350	19.313	3,146,496
2025-07-18	19.400	19.520	19.150	19.210	19.173	3,363,201
2025-07-17	19.230	19.500	19.140	19.380	19.343	4,538,330
2025-07-16	19.490	19.740	19.100	19.330	19.293	7,593,563
2025-07-15	18.780	19.960	18.310	19.490	19.453	11,091,216
2025-07-14	18.800	18.800	18.490	18.770	18.734	2,581,115
2025-07-11	18.740	18.850	18.440	18.660	18.624	3,368,337
2025-07-10	18.810	18.910	18.550	18.640	18.604	2,720,080
2025-07-09	18.980	19.150	18.830	18.860	18.824	2,482,900
2025-07-08	18.600	19.040	18.540	18.990	18.954	3,293,125
2025-07-07	18.720	18.850	18.550	18.590	18.554	2,405,025
2025-07-04	19.140	19.180	18.700	18.730	18.694	3,522,635
2025-07-03	18.860	19.270	18.860	19.140	19.103	3,257,430
2025-07-02	19.300	19.350	18.790	18.940	18.904	3,494,859
2025-07-01	19.500	19.520	19.040	19.370	19.333	3,786,100
2025-06-30	19.080	19.560	19.080	19.520	19.483	3,912,125
2025-06-27	19.160	19.290	18.830	19.160	19.123	3,176,085
2025-06-26	19.310	19.380	18.960	18.970	18.934	3,929,470
2025-06-25	19.090	19.310	18.910	19.310	19.273	4,175,030
2025-06-24	18.570	19.080	18.570	19.080	19.043	4,118,192
2025-06-23	18.010	18.650	17.950	18.610	18.574	5,073,171
2025-06-20	19.160	19.280	18.100	18.230	18.195	7,837,474
2025-06-19	18.700	19.740	18.620	19.100	19.063	11,114,161
2025-06-18	18.740	18.890	18.460	18.820	18.784	3,312,102
2025-06-17	18.750	18.870	18.510	18.820	18.784	3,135,875
2025-06-16	18.410	18.800	18.360	18.700	18.664	3,523,600
2025-06-13	19.120	19.130	18.390	18.410	18.375	5,449,743
2025-06-12	19.210	19.520	19.000	19.260	19.223	3,687,400
2025-06-11	19.010	19.770	19.010	19.170	19.133	4,489,370
2025-06-10	19.580	19.690	18.800	19.110	19.073	4,769,385
2025-06-09	19.260	20.140	19.230	19.690	19.652	5,036,400
2025-06-06	19.510	19.560	19.180	19.260	19.223	3,543,733
2025-06-05	19.480	19.760	19.340	19.680	19.542	3,612,160
2025-06-04	19.440	19.660	19.350	19.520	19.384	3,283,125
2025-06-03	19.080	19.560	19.070	19.420	19.284	4,249,110
2025-05-30	20.030	20.190	19.170	19.180	19.046	7,481,601
2025-05-29	19.710	20.480	19.600	20.220	20.079	8,085,187
2025-05-28	19.790	20.660	19.320	20.020	19.880	11,212,857
2025-05-27	19.740	20.740	19.430	19.880	19.741	7,053,600
2025-05-26	19.580	19.950	19.410	19.930	19.791	6,331,122
2025-05-23	20.520	20.660	19.770	19.770	19.632	8,893,241
2025-05-22	21.030	22.080	20.580	20.610	20.466	10,076,955
2025-05-21	21.480	21.620	20.810	21.100	20.953	14,065,699
2025-05-20	21.500	22.450	20.710	22.120	21.965	21,961,097
2025-05-19	20.400	21.330	19.910	21.170	21.022	10,745,700
2025-05-16	20.360	20.940	20.360	20.420	20.277	6,850,700
2025-05-15	20.870	21.490	20.520	20.730	20.585	10,506,712
2025-05-14	21.060	21.250	20.700	21.040	20.893	8,129,300
2025-05-13	21.800	22.000	20.910	21.060	20.913	10,038,293
2025-05-12	21.450	21.570	21.060	21.410	21.260	9,097,997
2025-05-09	21.230	21.650	20.810	21.060	20.913	10,832,722
2025-05-08	21.080	21.620	20.880	21.370	21.221	10,279,967
2025-05-07	21.380	21.640	20.730	21.130	20.982	12,642,158
2025-05-06	20.300	21.490	20.200	21.160	21.012	13,772,869
2025-04-30	20.060	20.790	20.060	20.160	20.019	9,806,818
2025-04-29	20.470	20.900	20.000	20.090	19.950	12,675,784

← NewerPage 6 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.