Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.500	21.290	19.840	20.730	20.585	13,022,255
2025-04-25	21.450	21.680	20.430	20.990	20.843	22,071,461
2025-04-24	20.910	23.630	20.400	22.450	22.293	29,780,244
2025-04-23	21.460	22.400	20.900	20.980	20.833	20,312,098
2025-04-22	21.000	23.800	20.700	21.060	20.913	28,319,395
2025-04-21	18.050	21.680	18.000	21.680	21.529	12,580,321
2025-04-18	18.080	18.210	17.860	18.070	17.944	2,519,790
2025-04-17	18.000	18.430	18.000	18.150	18.023	2,841,525
2025-04-16	18.380	18.600	17.830	18.140	18.013	4,424,968
2025-04-15	18.580	18.770	18.260	18.500	18.371	4,457,745
2025-04-14	18.490	18.910	18.350	18.400	18.271	6,179,285
2025-04-11	17.300	18.130	17.120	17.920	17.795	5,342,015
2025-04-10	17.500	18.120	17.420	17.540	17.417	6,759,765
2025-04-09	15.730	16.930	14.600	16.780	16.663	8,151,999
2025-04-08	15.870	16.890	15.600	16.260	16.146	7,236,245
2025-04-07	18.500	18.540	15.940	15.940	15.829	6,061,814
2025-04-03	20.020	20.360	19.690	19.930	19.791	2,745,732
2025-04-02	20.010	20.330	19.950	20.180	20.039	1,936,907
2025-04-01	20.220	20.580	20.060	20.070	19.930	2,688,170
2025-03-31	20.010	20.200	19.540	20.150	20.009	3,434,610
2025-03-28	20.570	20.690	20.050	20.110	19.969	2,876,019
2025-03-27	20.520	20.850	20.220	20.570	20.426	2,873,000
2025-03-26	20.300	20.740	20.100	20.550	20.406	2,902,400
2025-03-25	20.490	20.580	20.030	20.200	20.059	2,747,740
2025-03-24	21.270	21.270	19.960	20.540	20.396	4,572,495
2025-03-21	22.000	22.000	21.050	21.130	20.982	4,235,822
2025-03-20	22.220	22.420	21.830	21.830	21.677	4,299,707
2025-03-19	22.230	22.450	22.020	22.320	22.164	4,210,860
2025-03-18	22.430	22.560	22.050	22.220	22.065	3,883,701
2025-03-17	22.650	22.850	22.300	22.390	22.234	5,662,787
2025-03-14	21.510	23.070	21.350	22.590	22.432	9,408,023
2025-03-13	22.320	22.320	21.300	21.540	21.389	6,492,920
2025-03-12	22.350	22.610	22.200	22.320	22.164	4,984,765
2025-03-11	22.090	22.380	21.840	22.230	22.075	4,886,948
2025-03-10	22.350	22.600	22.000	22.480	22.323	4,319,171
2025-03-07	22.380	22.930	22.200	22.350	22.194	7,587,814
2025-03-06	21.620	22.840	21.620	22.620	22.462	11,188,063
2025-03-05	21.400	21.640	21.140	21.610	21.459	4,403,945
2025-03-04	20.800	21.510	20.800	21.480	21.330	4,630,238
2025-03-03	21.090	21.640	20.860	21.190	21.042	5,886,218
2025-02-28	22.590	22.600	21.020	21.180	21.032	8,771,331
2025-02-27	23.200	23.490	22.010	22.590	22.432	9,889,188
2025-02-26	23.300	23.470	22.970	23.250	23.088	7,485,481
2025-02-25	23.190	23.990	23.000	23.180	23.018	8,058,427
2025-02-24	24.040	24.040	23.180	23.610	23.445	8,199,115
2025-02-21	23.940	24.190	23.410	24.030	23.862	11,189,869
2025-02-20	23.620	24.270	23.610	23.920	23.753	9,937,630
2025-02-19	22.410	23.620	22.410	23.610	23.445	11,034,534
2025-02-18	24.760	24.790	22.560	22.650	22.492	14,755,298
2025-02-17	24.680	24.910	24.320	24.760	24.587	12,426,922
2025-02-14	24.620	24.740	24.000	24.720	24.547	13,070,498
2025-02-13	26.020	26.050	24.600	24.640	24.468	19,528,308
2025-02-12	25.800	26.500	25.060	26.290	26.106	21,800,315
2025-02-11	26.950	28.900	26.610	26.750	26.563	31,684,684
2025-02-10	26.460	26.890	25.700	26.590	26.404	18,092,378
2025-02-07	26.230	27.340	25.950	26.690	26.503	28,504,370
2025-02-06	25.320	26.970	25.100	26.970	26.782	30,946,637
2025-02-05	25.510	25.800	24.410	25.600	25.421	18,887,111
2025-01-27	26.150	26.360	24.810	25.270	25.093	19,753,237
2025-01-24	23.400	26.640	23.100	25.670	25.491	30,567,237

← NewerPage 7 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.