Nanjing Bestway Intelligent Control Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	28.880	29.800	28.770	29.570	28.413	1,880,097
2024-07-25	28.190	29.160	28.000	28.870	27.740	2,145,498
2024-07-24	30.190	30.800	28.620	28.640	27.519	3,771,356
2024-07-23	31.030	33.000	30.650	30.850	29.643	4,436,032
2024-07-22	30.100	30.960	29.940	30.710	29.508	2,390,948
2024-07-19	30.880	31.600	30.250	30.350	29.162	3,337,987
2024-07-18	29.920	31.400	29.000	30.920	29.710	3,731,494
2024-07-17	30.510	31.750	30.350	30.390	29.201	4,863,082
2024-07-16	29.420	34.770	29.300	31.970	30.719	6,735,501
2024-07-15	29.200	31.580	28.520	29.810	28.644	3,874,625
2024-07-12	29.680	29.900	29.140	29.240	28.096	1,637,767
2024-07-11	28.840	30.630	28.580	29.920	28.749	2,965,804
2024-07-10	27.790	29.730	27.680	28.350	27.241	2,227,600
2024-07-09	26.800	27.770	26.760	27.680	26.597	851,800
2024-07-08	27.370	27.500	26.660	26.880	25.828	859,550
2024-07-05	27.480	27.800	27.220	27.620	26.539	855,450
2024-07-04	28.550	29.000	27.500	27.640	26.558	1,023,490
2024-07-03	29.450	29.520	28.380	28.600	27.481	930,500
2024-07-02	29.540	30.050	29.260	29.500	28.346	713,850
2024-07-01	29.800	29.930	28.880	29.500	28.346	1,033,845
2024-06-28	29.820	30.670	29.700	29.740	28.576	795,400
2024-06-27	30.610	30.840	30.000	30.080	28.903	678,345
2024-06-26	29.260	30.930	29.070	30.780	29.576	1,195,950
2024-06-25	29.360	29.980	29.000	29.270	28.125	704,300
2024-06-24	30.650	31.030	29.400	29.510	28.355	1,174,300
2024-06-21	31.160	31.480	30.360	31.210	29.989	1,136,600
2024-06-20	31.970	33.130	31.500	31.640	30.402	2,146,700
2024-06-19	32.150	32.380	31.750	31.980	30.729	783,400
2024-06-18	31.700	32.490	31.490	32.150	30.892	1,015,495
2024-06-17	31.990	32.230	31.620	31.690	30.450	849,187
2024-06-14	31.900	32.390	31.740	32.280	31.017	831,350
2024-06-13	31.620	32.640	31.610	32.290	31.026	1,195,910
2024-06-12	31.940	32.280	31.560	31.650	30.412	896,340
2024-06-11	30.670	32.120	30.150	32.110	30.854	1,506,769
2024-06-07	31.300	31.570	30.420	30.950	29.739	1,495,694
2024-06-06	32.300	32.500	30.450	30.650	29.451	2,293,349
2024-06-05	32.450	34.450	31.730	33.240	31.939	2,645,510
2024-06-04	32.580	33.000	31.550	32.510	31.238	1,342,027
2024-06-03	32.350	33.250	32.280	32.970	31.680	1,734,950
2024-05-31	31.490	32.470	31.380	32.290	31.026	989,582
2024-05-30	31.420	31.870	31.100	31.460	30.229	717,811
2024-05-29	31.750	32.440	31.480	31.600	30.363	1,211,855
2024-05-28	33.490	34.090	32.400	32.410	30.488	1,640,762
2024-05-27	32.810	33.150	32.110	33.110	31.147	694,650
2024-05-24	33.320	33.410	32.700	32.710	30.770	632,000
2024-05-23	33.500	33.670	33.010	33.180	31.213	899,798
2024-05-22	33.470	33.930	33.130	33.450	31.467	1,122,895
2024-05-21	33.810	33.810	33.130	33.240	31.269	685,500
2024-05-20	33.570	34.230	33.340	33.780	31.777	867,750
2024-05-17	33.400	33.650	33.060	33.560	31.570	1,071,373
2024-05-16	33.700	34.330	33.350	33.400	31.419	1,127,400
2024-05-15	34.080	34.200	33.550	33.800	31.796	635,650
2024-05-14	34.030	34.590	33.890	34.200	32.172	667,757
2024-05-13	35.660	35.660	33.700	34.030	32.012	1,737,400
2024-05-10	36.400	36.590	35.400	35.760	33.640	505,950
2024-05-09	35.520	36.490	35.320	36.410	34.251	924,300
2024-05-08	36.510	37.000	35.100	35.300	33.207	1,449,732
2024-05-07	36.320	37.050	36.280	36.820	34.637	955,849
2024-05-06	36.100	36.700	35.410	36.480	34.317	1,741,611
2024-04-30	36.080	36.360	35.600	35.960	33.828	1,107,843

← NewerPage 10 of 18 · 1,023 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.6000 CNY
2025-06-06	0.6500 CNY
2024-05-29	0.6802 CNY
2023-06-20	1.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.