Shenzhen Bestek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.050	10.320	9.310	10.280	10.280	7,980,173
2026-10-22	10.870	10.940	10.520	10.560	10.560	1,979,413
2026-10-21	10.980	11.100	10.770	10.810	10.810	1,720,700
2026-10-20	10.570	11.000	10.560	10.930	10.930	1,914,850
2026-10-19	10.600	10.830	10.350	10.670	10.670	2,330,500
2026-10-16	10.730	11.030	10.680	10.770	10.770	2,466,900
2026-10-15	10.650	10.780	10.520	10.590	10.590	2,415,845
2026-10-14	11.030	11.030	10.790	10.830	10.830	1,872,110
2026-10-13	10.920	11.100	10.520	11.030	11.030	2,399,192
2026-10-12	11.110	11.110	10.760	10.980	10.980	1,943,158
2026-10-09	11.070	11.140	10.510	11.020	11.020	3,197,262
2026-10-08	11.210	11.480	11.010	11.070	11.070	2,350,500
2026-09-30	11.490	11.500	11.210	11.230	11.230	1,848,778
2026-09-29	11.340	11.550	11.150	11.380	11.380	2,020,770
2026-09-28	11.560	11.560	11.170	11.260	11.260	2,180,000
2026-09-24	11.500	11.660	11.460	11.500	11.500	2,326,900
2026-09-23	11.790	11.790	11.460	11.570	11.570	2,368,500
2026-09-22	11.590	11.780	11.480	11.710	11.710	3,020,490
2026-09-21	11.360	11.530	11.340	11.470	11.470	2,450,245
2026-09-18	11.170	11.420	11.100	11.420	11.420	2,772,969
2026-09-17	10.870	11.120	10.750	11.080	11.080	2,622,000
2026-09-16	10.810	10.970	10.710	10.910	10.910	2,092,430
2026-09-15	11.050	11.170	10.810	10.830	10.830	1,833,700
2026-09-14	11.030	11.210	10.970	11.140	11.140	1,661,800
2026-09-11	11.320	11.350	10.900	11.100	11.100	3,083,420
2026-09-10	11.580	11.580	11.290	11.360	11.360	2,591,910
2026-09-09	11.940	11.960	11.540	11.600	11.600	3,608,720
2026-09-08	12.050	12.090	11.870	11.930	11.930	3,688,600
2026-09-07	12.250	12.380	11.820	12.160	12.160	6,456,200
2026-09-04	12.130	12.420	12.050	12.160	12.160	4,462,400
2026-09-03	12.130	12.300	11.760	12.100	12.100	4,536,845
2026-09-02	12.140	12.400	11.950	12.030	12.030	7,179,165
2026-09-01	11.990	12.800	11.860	12.310	12.310	13,599,497
2026-08-31	11.330	12.900	11.130	12.080	12.080	14,937,105
2026-08-28	11.120	11.220	11.000	11.120	11.120	2,034,030
2026-08-27	11.060	11.120	10.860	11.080	11.080	2,409,247
2026-08-26	10.940	11.160	10.810	11.030	11.030	2,692,027
2026-08-25	10.560	11.020	10.450	10.990	10.990	5,142,431
2026-08-24	11.210	11.300	10.560	10.680	10.680	5,355,800
2026-08-21	11.470	11.520	11.250	11.420	11.420	2,339,899
2026-08-20	11.280	11.630	11.180	11.580	11.580	3,703,578
2026-08-19	11.540	11.670	11.150	11.240	11.240	4,469,700
2026-08-18	11.850	11.850	11.510	11.670	11.670	3,619,127
2026-08-17	11.860	11.900	11.640	11.850	11.850	3,085,000
2026-08-14	11.770	12.200	11.700	11.830	11.830	4,279,647
2026-08-13	11.980	12.030	11.700	11.700	11.700	3,901,619
2026-08-12	11.850	12.030	11.800	11.960	11.960	3,175,143
2026-08-11	12.070	12.080	11.730	11.920	11.920	3,877,762
2026-08-10	11.890	12.070	11.760	12.070	12.070	5,370,767
2026-08-07	11.970	12.040	11.610	11.950	11.950	8,370,936
2026-08-06	12.400	12.400	11.920	12.090	12.090	12,101,129
2026-08-05	11.990	12.830	11.940	12.780	12.780	15,666,408
2026-08-04	11.510	13.400	11.430	12.220	12.220	15,760,935
2026-08-03	11.060	11.440	11.030	11.420	11.420	3,386,500
2026-07-31	10.810	11.140	10.810	11.060	11.060	3,263,830
2026-07-30	10.940	11.190	10.740	10.790	10.790	3,541,585
2026-07-29	10.630	11.010	10.610	10.960	10.960	3,588,845
2026-07-28	10.470	10.800	10.450	10.630	10.630	3,748,895
2026-07-27	10.230	10.590	10.130	10.580	10.580	4,203,500

Page 1 of 1 · 59 trading days

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.