Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.530	12.850	12.380	12.550	12.462	6,503,402
2024-10-29	12.890	13.040	12.530	12.600	12.512	9,487,807
2024-10-28	12.960	13.150	12.700	13.030	12.939	10,550,719
2024-10-25	12.430	13.140	12.430	12.970	12.879	16,473,975
2024-10-24	12.680	12.880	12.270	12.430	12.343	18,345,156
2024-10-23	12.970	14.700	12.970	13.240	13.148	25,617,038
2024-10-22	12.400	12.480	12.100	12.270	12.184	5,974,422
2024-10-21	12.260	12.630	12.140	12.440	12.353	7,453,064
2024-10-18	11.700	12.400	11.570	12.140	12.055	7,590,127
2024-10-17	11.860	12.090	11.660	11.700	11.618	5,562,562
2024-10-16	11.340	11.850	11.170	11.710	11.628	5,819,553
2024-10-15	11.550	12.020	11.420	11.550	11.469	6,791,192
2024-10-14	11.250	11.650	11.010	11.620	11.539	5,621,502
2024-10-11	11.720	11.810	11.020	11.160	11.082	7,528,172
2024-10-10	11.830	12.380	11.610	11.850	11.767	8,813,588
2024-10-09	12.500	12.970	11.700	11.700	11.618	12,789,488
2024-10-08	13.780	13.780	12.140	13.360	13.267	17,812,143
2024-09-30	10.890	12.040	10.540	11.850	11.767	16,076,463
2024-09-27	9.840	10.590	9.840	10.390	10.317	9,466,885
2024-09-26	9.400	9.700	9.360	9.690	9.622	4,340,670
2024-09-25	9.480	9.740	9.330	9.480	9.414	4,554,853
2024-09-24	9.180	9.420	9.030	9.400	9.334	4,058,402
2024-09-23	9.240	9.250	8.980	9.160	9.096	2,803,372
2024-09-20	9.160	9.230	9.000	9.080	9.017	2,140,868
2024-09-19	9.080	9.240	8.990	9.160	9.096	2,467,360
2024-09-18	9.110	9.210	8.860	9.030	8.967	2,905,065
2024-09-13	9.300	9.340	9.090	9.100	9.036	2,720,765
2024-09-12	9.520	9.610	9.270	9.280	9.215	2,515,970
2024-09-11	9.670	9.750	9.460	9.500	9.434	2,013,920
2024-09-10	9.510	9.660	9.340	9.630	9.563	2,284,910
2024-09-09	9.540	9.600	9.400	9.490	9.424	2,173,510
2024-09-06	9.780	9.840	9.530	9.540	9.473	3,787,450
2024-09-05	9.820	9.980	9.780	9.840	9.771	3,019,760
2024-09-04	9.900	9.970	9.750	9.820	9.751	3,315,920
2024-09-03	9.890	10.110	9.830	10.020	9.950	3,652,545
2024-09-02	9.960	10.220	9.880	9.910	9.841	5,805,380
2024-08-30	9.780	10.140	9.630	10.010	9.940	5,738,528
2024-08-29	9.440	9.810	9.330	9.700	9.632	4,396,620
2024-08-28	9.400	9.580	9.330	9.460	9.394	3,451,500
2024-08-27	9.800	9.800	9.340	9.360	9.295	4,747,675
2024-08-26	9.720	9.900	9.500	9.840	9.771	4,187,451
2024-08-23	9.650	9.840	9.480	9.730	9.662	4,063,285
2024-08-22	10.100	10.130	9.720	9.750	9.682	3,962,320
2024-08-21	9.960	10.200	9.890	10.110	10.039	4,528,410
2024-08-20	10.000	10.070	9.860	9.930	9.861	4,053,770
2024-08-19	10.530	10.610	9.990	10.000	9.930	8,094,173
2024-08-16	10.280	10.720	10.220	10.570	10.496	11,290,070
2024-08-15	10.100	10.350	9.940	10.260	10.188	5,568,510
2024-08-14	10.100	10.200	9.870	10.150	10.079	5,137,908
2024-08-13	9.730	9.990	9.730	9.930	9.861	3,036,128
2024-08-12	9.850	9.920	9.670	9.750	9.682	3,443,520
2024-08-09	9.820	10.080	9.800	9.900	9.831	4,942,111
2024-08-08	9.950	9.950	9.600	9.720	9.652	4,331,315
2024-08-07	9.820	10.130	9.780	10.020	9.950	5,097,540
2024-08-06	9.800	10.070	9.660	9.830	9.761	4,903,535
2024-08-05	10.350	10.350	9.620	9.650	9.583	8,182,280
2024-08-02	10.650	10.780	10.390	10.390	10.317	5,934,195
2024-08-01	10.930	11.010	10.740	10.810	10.734	7,431,225
2024-07-31	10.490	10.900	10.470	10.880	10.804	9,894,139
2024-07-30	10.390	10.620	10.310	10.490	10.417	7,495,543

← NewerPage 9 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.