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
2023-10-31	43.170	43.470	41.000	41.800	39.321	1,195,170
2023-10-30	40.800	43.960	40.610	43.120	40.563	1,934,513
2023-10-27	40.100	41.090	40.100	40.800	38.381	710,545
2023-10-26	39.660	40.590	39.560	40.400	38.004	634,850
2023-10-25	39.600	40.730	39.600	39.850	37.487	676,502
2023-10-24	38.730	40.200	38.180	39.500	37.158	854,123
2023-10-23	40.210	40.210	38.080	38.680	36.386	1,260,584
2023-10-20	41.290	41.680	40.140	40.430	38.033	1,246,904
2023-10-19	44.000	44.180	41.320	41.710	39.237	2,319,575
2023-10-18	44.520	44.950	43.570	44.470	41.833	808,950
2023-10-17	44.300	45.070	44.000	45.000	42.332	880,700
2023-10-16	45.230	45.550	44.200	44.540	41.899	783,462
2023-10-13	45.750	46.000	45.200	45.210	42.529	581,695
2023-10-12	46.450	46.500	45.610	45.760	43.047	706,000
2023-10-11	46.230	46.620	45.760	46.070	43.338	1,041,570
2023-10-10	45.760	46.380	45.260	46.010	43.282	1,084,376
2023-10-09	44.720	46.320	44.390	45.740	43.028	1,491,430
2023-09-28	44.800	45.590	44.220	44.590	41.946	1,089,744
2023-09-27	43.160	45.970	43.110	45.080	42.407	2,113,557
2023-09-26	42.500	43.600	42.470	43.200	40.638	550,547
2023-09-25	43.440	43.670	42.710	42.840	40.300	471,208
2023-09-22	42.330	43.450	42.330	43.260	40.695	617,300
2023-09-21	42.700	43.350	42.470	42.710	40.177	427,450
2023-09-20	43.960	44.080	42.250	42.730	40.196	1,133,635
2023-09-19	43.800	44.620	43.140	44.150	41.532	1,104,166
2023-09-18	43.670	43.940	43.230	43.760	41.165	551,389
2023-09-15	44.250	44.650	43.650	43.690	41.099	830,840
2023-09-14	44.200	44.860	43.610	44.250	41.626	853,900
2023-09-13	45.450	45.450	44.170	44.640	41.993	999,750
2023-09-12	46.000	46.300	45.350	45.450	42.755	1,089,900
2023-09-11	46.490	47.490	45.240	46.480	43.724	1,889,868
2023-09-08	46.090	46.740	45.200	46.530	43.771	1,348,376
2023-09-07	48.320	48.410	46.050	46.100	43.366	2,999,299
2023-09-06	44.210	46.700	44.100	46.090	43.357	2,128,873
2023-09-05	44.880	44.880	44.180	44.480	41.842	837,000
2023-09-04	43.800	44.990	42.850	44.930	42.266	1,403,687
2023-09-01	44.450	44.800	43.520	43.700	41.109	1,216,207
2023-08-31	44.940	44.960	44.060	44.350	41.720	1,386,122
2023-08-30	44.580	45.490	44.120	44.820	42.162	2,448,242
2023-08-29	43.200	44.960	43.160	44.580	41.937	1,889,139
2023-08-28	44.900	45.390	42.750	43.200	40.638	1,390,135
2023-08-25	43.800	44.360	42.460	42.730	40.196	1,095,806
2023-08-24	44.690	44.960	43.080	44.290	41.664	1,622,067
2023-08-23	45.000	45.000	43.590	44.000	41.391	1,223,414
2023-08-22	45.780	46.650	44.050	45.160	42.482	2,438,225
2023-08-21	42.580	46.680	42.380	45.810	43.094	3,109,167
2023-08-18	42.920	43.740	42.600	42.670	40.140	686,858
2023-08-17	42.210	43.600	41.070	43.130	40.573	995,896
2023-08-16	42.500	43.880	42.100	42.320	39.811	1,008,594
2023-08-15	42.480	42.870	41.860	42.140	39.641	465,350
2023-08-14	42.420	43.070	41.740	42.930	40.384	639,240
2023-08-11	43.140	43.500	42.260	42.780	40.243	737,014
2023-08-10	42.900	43.200	42.560	43.140	40.582	581,946
2023-08-09	43.000	43.330	42.430	42.960	40.413	782,991
2023-08-08	44.170	44.350	43.090	43.170	40.610	746,073
2023-08-07	44.380	44.590	43.520	43.710	41.118	691,480
2023-08-04	44.280	44.500	43.880	44.300	41.673	677,713
2023-08-03	44.700	45.150	43.890	44.030	41.419	661,412
2023-08-02	43.900	45.280	43.900	44.900	42.238	820,650
2023-08-01	43.260	44.500	42.880	44.170	41.551	923,510

← NewerPage 13 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.