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
2023-02-06	81.210	84.000	81.000	82.050	50.585	2,902,260
2023-02-03	84.990	89.440	82.370	84.760	52.255	3,678,415
2023-02-02	80.800	84.590	80.300	82.370	50.782	2,096,273
2023-02-01	81.000	81.650	78.840	81.350	50.153	1,988,192
2023-01-31	80.010	82.370	79.320	81.390	50.178	629,205
2023-01-30	81.180	83.860	79.660	80.000	49.321	1,101,298
2023-01-20	79.950	81.880	79.110	80.170	49.426	814,650
2023-01-19	79.920	80.660	79.280	79.970	49.302	716,398
2023-01-18	80.250	82.350	79.330	79.910	49.265	1,337,779
2023-01-17	79.990	81.880	79.440	80.260	49.481	707,082
2023-01-16	76.020	81.480	75.110	80.160	49.420	1,211,549
2023-01-13	75.900	76.400	75.020	75.750	46.701	249,450
2023-01-12	75.700	76.200	75.210	75.860	46.769	271,800
2023-01-11	77.310	78.400	75.200	75.700	46.670	543,600
2023-01-10	77.490	78.450	76.830	77.700	47.903	347,904
2023-01-09	76.900	77.750	76.390	77.480	47.767	344,550
2023-01-06	76.760	77.270	76.170	76.770	47.330	285,705
2023-01-05	77.260	77.890	76.520	76.770	47.330	501,741
2023-01-04	78.800	78.800	76.870	77.260	47.632	604,755
2023-01-03	73.800	78.770	73.560	77.860	48.002	1,562,584
2022-12-30	72.010	75.300	71.330	74.700	46.053	924,883
2022-12-29	68.750	73.300	68.750	72.080	44.438	911,739
2022-12-28	69.480	69.830	68.300	69.260	42.700	518,259
2022-12-27	70.990	71.160	67.500	69.680	42.959	1,211,924
2022-12-26	67.660	70.770	67.660	70.680	43.575	362,760
2022-12-23	68.220	69.620	66.990	68.000	41.923	607,542
2022-12-22	72.300	72.300	68.130	68.780	42.404	498,300
2022-12-21	70.300	71.780	70.100	70.800	43.649	330,300
2022-12-20	70.000	71.430	69.170	70.700	43.587	503,251
2022-12-19	71.000	71.000	69.520	70.240	43.304	236,700
2022-12-16	72.500	73.190	70.760	71.400	44.019	388,896
2022-12-15	73.000	73.590	71.800	73.160	45.104	493,500
2022-12-14	74.480	74.810	72.000	73.000	45.005	311,139
2022-12-13	76.890	76.890	74.010	74.110	45.690	439,054
2022-12-12	75.330	77.530	74.050	76.900	47.410	801,750
2022-12-09	75.970	76.500	75.020	75.340	46.448	454,225
2022-12-08	76.500	77.550	75.560	76.270	47.021	499,501
2022-12-07	79.000	79.000	76.530	77.190	47.589	524,824
2022-12-06	79.020	79.030	77.230	77.620	47.854	544,882
2022-12-05	80.150	80.960	77.500	78.940	48.667	700,729
2022-12-02	80.000	80.480	79.050	80.140	49.407	472,455
2022-12-01	78.710	80.450	78.260	79.910	49.265	884,809
2022-11-30	77.630	79.190	76.300	78.100	48.150	1,215,781
2022-11-29	79.700	80.340	76.990	77.380	47.706	989,478
2022-11-28	80.780	80.780	77.740	79.700	49.136	729,280
2022-11-25	80.580	80.890	79.170	79.930	49.278	432,915
2022-11-24	80.480	81.550	78.820	81.090	49.993	577,125
2022-11-23	80.440	80.760	78.140	80.700	49.752	627,327
2022-11-22	82.500	82.900	79.800	81.050	49.968	621,009
2022-11-21	80.550	84.300	80.510	82.500	50.862	878,392
2022-11-18	84.330	85.460	81.200	81.440	50.209	625,048
2022-11-17	83.750	85.360	79.930	84.810	52.286	1,597,357
2022-11-16	85.330	86.580	83.370	84.220	51.923	1,143,952
2022-11-15	86.160	88.200	85.050	86.000	53.020	1,086,191
2022-11-14	84.690	87.480	83.110	86.780	53.501	917,053
2022-11-11	88.600	90.180	85.100	85.100	52.465	1,474,441
2022-11-10	86.600	88.750	85.420	86.740	53.476	1,439,609
2022-11-09	85.880	86.700	83.580	85.470	52.693	1,322,804
2022-11-08	85.010	87.300	83.240	86.000	53.020	1,909,726
2022-11-07	83.400	86.790	82.270	85.290	52.582	2,618,393

← NewerPage 16 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.