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
2024-01-24	33.600	34.190	32.630	33.880	31.871	759,555
2024-01-23	32.560	33.970	32.560	33.600	31.608	755,885
2024-01-22	35.430	35.430	33.010	33.220	31.250	969,019
2024-01-19	35.880	36.390	35.310	35.310	33.216	602,300
2024-01-18	35.840	36.140	34.900	35.960	33.828	1,079,450
2024-01-17	37.850	37.850	35.900	36.100	33.959	1,128,493
2024-01-16	37.710	38.000	37.020	37.720	35.483	678,795
2024-01-15	37.990	38.150	37.470	37.550	35.323	582,000
2024-01-12	38.630	39.150	37.970	37.990	35.737	979,500
2024-01-11	38.000	39.250	37.510	38.990	36.678	771,482
2024-01-10	38.510	38.590	37.700	37.890	35.643	816,462
2024-01-09	39.970	39.970	38.510	38.580	36.292	1,221,668
2024-01-08	39.800	40.340	39.290	40.170	37.788	1,574,048
2024-01-05	39.890	40.270	39.520	40.140	37.760	1,113,900
2024-01-04	40.330	40.610	39.620	40.090	37.713	944,843
2024-01-03	40.200	40.930	39.660	40.610	38.202	1,112,211
2024-01-02	40.980	40.980	40.010	40.250	37.863	698,626
2023-12-29	39.620	40.800	39.510	40.580	38.174	859,500
2023-12-28	38.500	39.880	38.010	39.620	37.271	978,900
2023-12-27	37.890	38.500	37.830	38.280	36.010	665,429
2023-12-26	38.310	38.700	37.800	38.090	35.831	581,550
2023-12-25	38.400	38.980	38.080	38.610	36.321	645,855
2023-12-22	39.500	39.730	38.680	38.920	36.612	609,948
2023-12-21	39.030	39.670	38.300	39.370	37.035	730,631
2023-12-20	40.100	40.180	39.130	39.200	36.876	473,900
2023-12-19	39.390	39.900	39.260	39.620	37.271	511,076
2023-12-18	40.020	40.180	39.340	39.340	37.007	519,000
2023-12-15	40.410	40.910	39.900	40.020	37.647	564,869
2023-12-14	41.180	41.180	40.400	40.400	38.004	489,900
2023-12-13	41.030	41.260	40.560	40.600	38.193	422,200
2023-12-12	41.300	41.840	40.880	41.080	38.644	522,950
2023-12-11	40.510	41.350	40.190	41.260	38.813	839,992
2023-12-08	41.000	41.870	40.500	40.780	38.362	665,550
2023-12-07	40.810	41.570	40.760	41.150	38.710	684,612
2023-12-06	40.400	41.360	40.400	40.860	38.437	795,847
2023-12-05	42.070	42.070	40.820	40.820	38.399	831,216
2023-12-04	41.760	42.270	41.620	41.650	39.180	679,078
2023-12-01	41.360	42.090	40.950	41.780	39.303	751,300
2023-11-30	42.160	42.280	40.780	41.250	38.804	880,145
2023-11-29	42.370	42.690	42.030	42.110	39.613	615,685
2023-11-28	41.950	42.860	41.740	42.460	39.942	703,527
2023-11-27	41.810	42.300	41.430	41.950	39.462	868,518
2023-11-24	42.800	43.100	41.700	41.800	39.321	959,790
2023-11-23	42.720	43.130	42.300	42.890	40.347	582,259
2023-11-22	42.860	43.450	42.420	42.420	39.905	659,450
2023-11-21	44.020	44.160	42.900	43.140	40.582	827,250
2023-11-20	43.660	44.360	42.550	44.160	41.541	1,150,900
2023-11-17	43.750	43.820	42.850	43.300	40.732	1,131,150
2023-11-16	43.550	43.860	43.030	43.090	40.535	845,400
2023-11-15	44.690	45.080	43.490	43.660	41.071	1,442,090
2023-11-14	43.740	44.970	43.740	44.440	41.805	1,867,650
2023-11-13	42.440	43.600	42.340	43.450	40.874	1,136,850
2023-11-10	42.540	42.850	42.060	42.200	39.698	541,450
2023-11-09	42.400	42.840	42.180	42.670	40.140	801,004
2023-11-08	42.540	42.880	41.960	42.250	39.745	660,757
2023-11-07	43.130	43.130	42.180	42.530	40.008	445,250
2023-11-06	41.610	42.800	41.610	42.690	40.159	714,840
2023-11-03	40.650	41.950	40.650	41.500	39.039	598,915
2023-11-02	41.010	41.980	40.590	40.650	38.240	629,120
2023-11-01	42.150	42.630	41.500	41.700	39.227	769,099

← NewerPage 12 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.