Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	24.500	24.850	23.270	23.320	23.157	17,956,048
2025-01-22	25.810	26.550	23.810	23.990	23.822	24,731,138
2025-01-21	25.050	25.960	24.280	25.830	25.650	27,189,333
2025-01-20	24.420	25.100	23.690	24.780	24.607	22,187,460
2025-01-17	24.420	25.000	23.690	24.000	23.832	20,981,582
2025-01-16	25.270	25.880	24.330	24.790	24.617	28,653,512
2025-01-15	24.750	27.880	23.380	25.970	25.789	41,284,273
2025-01-14	23.230	24.990	22.740	24.780	24.607	32,962,717
2025-01-13	23.400	24.340	22.830	23.090	22.929	30,229,850
2025-01-10	24.470	26.950	24.010	25.560	25.381	50,602,121
2025-01-09	19.730	23.680	19.730	23.680	23.515	24,519,603
2025-01-08	19.910	19.950	18.700	19.730	19.592	9,784,400
2025-01-07	19.170	19.680	19.060	19.640	19.503	8,725,082
2025-01-06	19.000	19.740	18.310	19.150	19.016	8,838,092
2025-01-03	20.800	20.850	19.160	19.250	19.115	11,049,595
2025-01-02	20.880	22.040	20.250	20.500	20.357	14,664,027
2024-12-31	21.310	21.690	20.580	20.650	20.506	6,625,433
2024-12-30	21.810	21.890	21.010	21.520	21.370	5,757,000
2024-12-27	21.850	22.200	21.580	21.710	21.558	5,910,665
2024-12-26	21.650	22.370	21.480	21.850	21.697	6,548,787
2024-12-25	22.380	22.620	21.210	21.600	21.449	7,330,856
2024-12-24	22.250	22.650	22.000	22.500	22.343	7,584,987
2024-12-23	23.460	23.710	22.180	22.300	22.144	11,127,658
2024-12-20	23.300	24.000	23.210	23.670	23.505	10,410,750
2024-12-19	23.290	23.860	23.110	23.270	23.107	9,212,444
2024-12-18	23.090	23.840	22.820	23.630	23.465	10,251,579
2024-12-17	24.670	24.680	23.150	23.300	23.137	17,511,199
2024-12-16	25.890	26.190	24.290	24.670	24.498	20,946,679
2024-12-13	25.750	27.350	25.400	26.300	26.116	23,426,547
2024-12-12	26.750	27.660	25.600	26.010	25.828	23,418,255
2024-12-11	26.450	27.630	25.700	26.350	26.166	21,647,304
2024-12-10	27.630	28.580	26.710	26.880	26.692	30,434,807
2024-12-09	26.010	26.960	25.320	26.630	26.444	22,956,829
2024-12-06	28.000	28.120	25.660	26.090	25.908	26,531,938
2024-12-05	27.120	28.010	26.960	27.500	27.308	24,126,421
2024-12-04	27.600	28.800	26.810	27.360	27.169	33,134,024
2024-12-03	28.600	32.380	27.700	29.700	29.492	43,997,295
2024-12-02	30.610	33.200	29.700	30.000	29.790	47,894,366
2024-11-29	32.000	36.630	28.500	34.200	33.961	60,384,027
2024-11-28	32.340	34.820	30.850	31.040	30.823	54,265,131
2024-11-27	23.520	29.020	23.510	29.020	28.817	49,036,000
2024-11-26	23.000	27.340	23.000	24.180	24.011	58,668,039
2024-11-25	22.000	22.780	20.600	22.780	22.621	38,144,185
2024-11-22	16.760	18.980	16.350	18.980	18.847	26,988,992
2024-11-21	13.130	15.820	13.120	15.820	15.709	22,237,006
2024-11-20	12.860	13.190	12.720	13.180	13.088	5,949,863
2024-11-19	12.280	12.800	12.150	12.790	12.701	5,573,788
2024-11-18	12.910	13.010	11.920	12.150	12.065	7,282,398
2024-11-15	12.800	13.330	12.720	12.800	12.711	8,224,950
2024-11-14	13.060	13.380	12.790	12.880	12.790	6,902,948
2024-11-13	13.190	13.230	12.670	13.180	13.088	7,031,321
2024-11-12	13.310	13.600	13.000	13.190	13.098	9,499,983
2024-11-11	12.890	13.250	12.770	13.240	13.148	8,308,705
2024-11-08	12.760	12.950	12.620	12.730	12.641	7,998,036
2024-11-07	12.350	12.670	12.260	12.660	12.572	6,337,286
2024-11-06	12.430	12.730	12.270	12.400	12.313	7,277,708
2024-11-05	12.090	12.560	11.960	12.460	12.373	6,041,977
2024-11-04	11.540	12.150	11.540	12.100	12.015	5,714,929
2024-11-01	12.500	12.600	11.590	11.600	11.519	8,568,970
2024-10-31	12.540	12.750	12.450	12.530	12.442	7,368,953

← NewerPage 8 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.