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
2022-11-04	83.730	85.710	81.160	83.200	51.294	3,549,546
2022-11-03	78.000	88.300	78.000	82.880	51.096	4,775,723
2022-11-02	76.800	77.650	74.360	74.600	45.992	1,325,906
2022-11-01	73.510	77.100	73.310	77.070	47.515	1,374,659
2022-10-31	71.090	74.780	71.000	73.300	45.190	1,069,448
2022-10-28	73.020	74.200	70.800	70.900	43.711	1,214,459
2022-10-27	74.900	77.850	73.350	73.370	45.233	949,449
2022-10-26	73.880	76.470	73.200	75.400	46.485	2,230,739
2022-10-25	72.000	74.900	70.880	74.270	45.788	1,562,315
2022-10-24	71.990	74.860	71.150	72.000	44.389	1,507,370
2022-10-21	69.360	70.840	67.110	70.000	43.156	1,518,442
2022-10-20	67.480	70.860	66.820	68.500	42.231	1,223,204
2022-10-19	69.760	69.760	67.170	67.690	41.732	1,285,403
2022-10-18	70.960	71.320	68.920	70.050	43.187	1,560,572
2022-10-17	71.180	72.450	68.980	71.050	43.803	1,542,793
2022-10-14	69.930	70.350	67.880	69.150	42.632	1,075,930
2022-10-13	70.000	71.880	67.000	70.350	43.372	1,765,322
2022-10-12	62.890	70.300	62.000	69.680	42.959	2,441,264
2022-10-11	66.900	66.900	62.410	62.700	38.655	2,045,428
2022-10-10	70.280	70.610	65.770	66.940	41.269	876,342
2022-09-30	70.770	71.660	68.000	69.010	42.545	654,963
2022-09-29	70.790	72.500	69.720	70.480	43.452	671,026
2022-09-28	75.990	76.210	70.320	70.680	43.575	816,064
2022-09-27	75.690	76.770	75.110	76.170	46.960	574,704
2022-09-26	76.100	77.760	73.730	75.460	46.522	1,382,063
2022-09-23	78.600	79.190	75.600	77.000	47.471	1,000,831
2022-09-22	76.210	80.000	75.280	79.020	48.717	1,666,880
2022-09-21	76.400	79.500	75.800	76.240	47.003	1,214,102
2022-09-20	77.800	78.980	74.910	76.400	47.101	1,293,761
2022-09-19	76.020	79.310	75.100	76.400	47.101	1,976,921
2022-09-16	77.500	77.760	74.810	76.500	47.163	1,543,745
2022-09-15	78.300	80.600	76.110	77.430	47.736	2,604,374
2022-09-14	72.280	80.960	72.000	79.610	49.080	4,468,418
2022-09-13	70.020	75.000	69.540	73.590	45.369	3,533,547
2022-09-09	70.180	70.300	69.300	69.510	42.854	616,936
2022-09-08	71.500	72.980	69.600	70.020	43.168	1,516,099
2022-09-07	71.510	74.570	71.510	71.950	44.358	2,020,022
2022-09-06	69.200	72.000	69.000	71.760	44.241	2,256,846
2022-09-05	71.000	71.770	68.850	69.090	42.595	1,323,059
2022-09-02	68.960	75.000	67.610	72.320	44.586	2,177,564
2022-09-01	68.880	69.840	68.100	68.880	42.465	648,769
2022-08-31	70.870	71.600	67.500	68.880	42.465	1,266,161
2022-08-30	72.680	73.230	70.300	70.800	43.649	920,746
2022-08-29	71.010	74.200	70.100	72.390	44.629	1,536,652
2022-08-26	68.350	74.880	67.940	71.600	44.142	2,650,968
2022-08-25	71.200	72.200	67.480	68.350	42.139	2,739,884
2022-08-24	76.700	77.490	70.550	71.200	43.896	2,469,137
2022-08-23	76.100	78.490	75.610	76.700	47.286	1,440,376
2022-08-22	76.530	78.560	74.810	76.990	47.465	1,875,662
2022-08-19	81.990	82.770	77.110	77.260	47.632	2,499,182
2022-08-18	82.870	84.980	79.810	80.990	49.931	2,574,155
2022-08-17	80.000	84.010	78.910	82.870	51.090	4,326,265
2022-08-16	82.000	85.670	78.800	80.000	49.321	6,019,931
2022-08-15	74.460	82.770	73.260	82.770	51.029	5,950,556
2022-08-12	80.500	81.790	75.580	75.580	46.596	4,411,736
2022-08-11	77.800	82.500	76.220	82.110	50.622	6,874,026
2022-08-10	73.410	79.600	72.800	78.470	48.378	6,437,050
2022-08-09	77.100	81.800	73.900	74.510	45.936	6,893,758
2022-08-08	71.000	79.000	71.000	76.810	47.354	9,902,149
2022-08-05	66.000	71.200	65.800	69.340	42.749	8,156,923

← NewerPage 17 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.