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
2023-05-05	76.290	77.600	75.500	76.240	47.003	1,275,934
2023-05-04	74.880	76.560	73.010	76.380	47.089	2,402,186
2023-04-28	75.280	75.750	74.060	75.230	46.380	1,658,399
2023-04-27	76.260	77.360	74.870	75.340	46.448	1,216,133
2023-04-26	78.000	78.860	76.000	76.260	47.015	1,588,883
2023-04-25	83.690	85.000	76.800	78.100	48.150	2,904,422
2023-04-24	84.210	85.300	82.680	84.380	52.021	1,540,496
2023-04-21	87.480	87.700	83.660	84.020	51.799	2,076,698
2023-04-20	88.700	90.530	86.720	87.760	54.105	1,730,138
2023-04-19	88.450	91.420	88.300	89.090	54.925	1,138,378
2023-04-18	90.230	90.230	87.550	89.580	55.227	1,078,876
2023-04-17	91.000	91.730	88.570	89.430	55.135	2,169,375
2023-04-14	88.580	93.600	88.110	91.590	56.466	2,351,865
2023-04-13	88.240	91.290	87.180	88.550	54.592	2,038,153
2023-04-12	89.000	89.590	86.120	87.890	54.185	2,363,654
2023-04-11	87.010	90.880	85.000	88.770	54.728	4,870,526
2023-04-10	84.900	90.000	83.910	86.740	53.476	5,069,120
2023-04-07	79.630	83.900	79.320	83.880	51.713	1,917,709
2023-04-06	83.340	83.340	79.370	79.460	48.988	2,771,406
2023-04-04	84.000	85.500	82.510	83.390	51.411	1,226,075
2023-04-03	83.020	84.340	81.880	84.150	51.879	1,496,365
2023-03-31	83.500	84.000	81.710	83.530	51.497	1,576,406
2023-03-30	83.310	85.460	82.600	83.290	51.349	1,392,125
2023-03-29	86.000	86.860	82.400	83.510	51.485	2,177,622
2023-03-28	83.680	88.000	83.660	85.700	52.835	2,149,326
2023-03-27	84.020	87.610	83.250	84.110	51.855	2,008,772
2023-03-24	84.760	87.770	83.250	83.580	51.528	1,277,687
2023-03-23	84.180	85.300	83.600	84.760	52.255	852,193
2023-03-22	83.460	84.460	82.250	84.320	51.984	967,888
2023-03-21	82.800	84.750	81.150	83.500	51.479	1,040,614
2023-03-20	83.650	83.990	81.050	82.320	50.751	826,960
2023-03-17	83.610	84.590	82.250	83.770	51.645	1,167,202
2023-03-16	84.290	84.970	83.220	84.000	51.787	733,299
2023-03-15	85.740	86.720	83.800	84.330	51.990	680,950
2023-03-14	86.880	88.030	84.880	85.400	52.650	935,199
2023-03-13	87.220	87.380	85.130	86.980	53.624	978,474
2023-03-10	84.560	88.940	83.500	86.990	53.630	1,723,507
2023-03-09	84.330	86.100	83.880	85.500	52.712	1,279,436
2023-03-08	81.150	85.070	80.460	84.250	51.941	1,766,519
2023-03-07	84.200	84.200	80.710	81.160	50.036	1,306,129
2023-03-06	82.000	84.880	81.000	84.200	51.910	1,031,241
2023-03-03	82.200	83.800	80.520	82.150	50.646	996,235
2023-03-02	85.990	86.200	81.610	82.420	50.813	1,675,789
2023-03-01	81.290	86.260	80.800	86.260	53.180	1,723,384
2023-02-28	80.890	81.710	79.950	81.140	50.024	649,141
2023-02-27	85.000	85.000	80.730	81.240	50.085	1,200,425
2023-02-24	82.900	84.820	81.260	82.820	51.059	1,711,885
2023-02-23	85.880	87.400	79.810	81.710	50.375	3,898,311
2023-02-22	80.650	82.500	80.650	81.120	50.011	455,179
2023-02-21	79.000	81.880	78.430	81.600	50.307	1,013,902
2023-02-20	78.310	80.200	77.290	79.550	49.043	592,777
2023-02-17	83.470	83.470	78.590	79.020	48.717	2,015,689
2023-02-16	86.200	86.200	80.010	83.440	51.442	1,883,648
2023-02-15	83.220	87.140	82.060	84.980	52.391	1,771,250
2023-02-14	83.130	83.850	81.850	82.850	51.078	529,335
2023-02-13	81.740	83.910	81.740	83.130	51.251	998,593
2023-02-10	81.880	82.480	80.800	81.740	50.394	698,740
2023-02-09	80.940	82.490	79.620	82.380	50.788	1,025,886
2023-02-08	81.460	82.290	80.520	80.900	49.876	512,692
2023-02-07	82.900	82.930	80.660	81.310	50.129	1,060,268

← NewerPage 15 of 18 · 1,024 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.