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
2023-07-31	43.740	43.880	42.950	43.270	40.704	682,895
2023-07-28	43.400	44.000	42.830	43.790	41.193	1,161,817
2023-07-27	44.770	44.940	43.500	43.750	41.156	900,200
2023-07-26	46.010	46.140	44.830	44.910	42.247	619,166
2023-07-25	44.160	46.600	44.160	46.140	43.404	1,742,127
2023-07-24	43.670	44.380	43.510	44.180	41.560	398,409
2023-07-21	43.880	44.400	43.210	43.950	41.344	454,018
2023-07-20	44.500	44.500	43.670	43.880	41.278	553,226
2023-07-19	44.700	45.670	44.300	44.450	41.814	635,109
2023-07-18	44.430	45.350	44.110	44.700	42.049	442,521
2023-07-17	45.200	45.300	44.070	44.280	41.654	644,086
2023-07-14	44.430	45.350	44.060	45.190	42.510	650,311
2023-07-13	44.190	44.730	43.950	44.420	41.786	723,619
2023-07-12	45.180	45.270	43.900	43.920	41.316	820,361
2023-07-11	45.040	45.460	44.990	45.280	42.595	403,046
2023-07-10	45.080	46.000	44.800	44.990	42.322	519,866
2023-07-07	45.510	45.680	44.760	45.070	42.397	555,728
2023-07-06	45.800	46.150	45.400	45.810	43.094	475,150
2023-07-05	46.700	47.480	45.700	45.820	43.103	753,806
2023-07-04	46.490	47.080	46.030	46.900	44.119	576,065
2023-07-03	46.530	47.320	45.790	46.440	43.686	947,750
2023-06-30	46.150	46.660	45.750	46.560	43.799	848,246
2023-06-29	45.490	46.480	45.490	46.190	43.451	746,617
2023-06-28	46.060	46.200	44.290	45.790	43.075	1,190,044
2023-06-27	45.990	46.750	45.690	46.370	43.620	780,127
2023-06-26	48.700	48.950	46.220	46.230	43.489	2,060,998
2023-06-21	50.000	51.250	48.770	49.090	46.179	2,540,782
2023-06-20	52.000	52.000	49.550	50.310	47.327	2,694,386
2023-06-19	74.090	80.010	73.830	79.690	49.130	4,087,501
2023-06-16	73.890	74.440	73.030	73.800	45.499	1,229,426
2023-06-15	74.300	74.320	73.340	73.500	45.314	991,581
2023-06-14	74.390	75.150	72.900	74.320	45.819	1,239,683
2023-06-13	73.010	74.130	72.510	73.800	45.499	816,015
2023-06-12	75.000	75.100	72.800	73.000	45.005	1,373,266
2023-06-09	74.010	74.980	73.580	74.800	46.115	1,279,499
2023-06-08	76.380	76.630	74.150	74.440	45.893	813,252
2023-06-07	76.000	78.420	75.570	76.060	46.892	1,102,015
2023-06-06	78.460	78.460	76.100	76.160	46.954	1,024,056
2023-06-05	78.530	79.500	78.210	78.460	48.371	577,875
2023-06-02	77.940	79.260	76.940	78.530	48.415	882,981
2023-06-01	79.360	79.360	77.400	77.600	47.841	1,374,155
2023-05-31	78.500	79.980	78.410	79.350	48.920	800,142
2023-05-30	79.040	79.200	77.880	78.990	48.698	572,535
2023-05-29	78.960	79.450	77.830	79.000	48.704	589,590
2023-05-26	78.010	79.320	77.500	78.450	48.365	705,600
2023-05-25	78.800	79.460	77.210	78.010	48.094	926,550
2023-05-24	78.230	80.300	77.360	79.160	48.803	787,912
2023-05-23	78.600	79.400	78.250	78.580	48.445	439,695
2023-05-22	79.800	80.900	78.420	78.600	48.458	600,472
2023-05-19	78.110	80.890	78.110	79.800	49.198	655,107
2023-05-18	78.400	79.430	78.170	78.820	48.593	505,345
2023-05-17	78.900	79.250	77.760	78.680	48.507	529,042
2023-05-16	78.000	80.660	77.770	78.970	48.686	1,535,000
2023-05-15	76.200	78.150	75.590	78.050	48.119	1,043,974
2023-05-12	75.700	77.850	75.690	76.200	46.978	1,073,536
2023-05-11	74.890	76.300	74.500	75.540	46.571	767,500
2023-05-10	74.290	75.500	73.100	74.990	46.232	815,085
2023-05-09	76.590	77.530	74.300	74.300	45.807	1,618,022
2023-05-08	75.800	76.990	74.270	76.550	47.194	1,065,142
2023-05-05	76.290	77.600	75.500	76.240	47.003	1,275,934

← NewerPage 14 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.