Bestlink Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14.250 | 14.440 | 14.110 | 14.390 | 14.132 | 2,450,800 |
| 2024-04-26 | 13.620 | 14.200 | 13.600 | 14.100 | 13.847 | 3,674,651 |
| 2024-04-25 | 13.910 | 14.000 | 13.620 | 13.660 | 13.415 | 3,744,700 |
| 2024-04-24 | 13.620 | 14.090 | 13.580 | 14.090 | 13.837 | 2,796,519 |
| 2024-04-23 | 13.250 | 13.640 | 13.240 | 13.580 | 13.336 | 2,629,556 |
| 2024-04-22 | 13.450 | 13.450 | 12.880 | 13.300 | 13.061 | 2,136,910 |
| 2024-04-19 | 13.460 | 13.610 | 13.210 | 13.310 | 13.071 | 2,394,000 |
| 2024-04-18 | 13.520 | 13.860 | 13.250 | 13.530 | 13.287 | 3,119,107 |
| 2024-04-17 | 12.660 | 13.550 | 12.660 | 13.520 | 13.277 | 3,913,300 |
| 2024-04-16 | 13.220 | 13.480 | 12.320 | 12.440 | 12.217 | 4,929,900 |
| 2024-04-15 | 14.140 | 14.230 | 13.150 | 13.440 | 13.199 | 4,009,780 |
| 2024-04-12 | 14.210 | 14.400 | 14.110 | 14.120 | 13.866 | 2,012,100 |
| 2024-04-11 | 14.230 | 14.480 | 14.100 | 14.220 | 13.965 | 2,446,086 |
| 2024-04-10 | 14.740 | 14.850 | 14.090 | 14.260 | 14.004 | 3,324,900 |
| 2024-04-09 | 14.620 | 14.880 | 14.450 | 14.840 | 14.574 | 3,119,500 |
| 2024-04-08 | 14.870 | 15.070 | 14.650 | 14.680 | 14.416 | 3,122,773 |
| 2024-04-03 | 15.270 | 15.360 | 14.860 | 15.000 | 14.731 | 3,792,500 |
| 2024-04-02 | 15.770 | 15.850 | 15.220 | 15.380 | 15.104 | 4,836,273 |
| 2024-04-01 | 15.950 | 16.190 | 15.560 | 15.770 | 15.487 | 6,003,400 |
| 2024-03-29 | 14.970 | 15.300 | 14.930 | 15.300 | 15.025 | 2,564,500 |
| 2024-03-28 | 14.150 | 15.170 | 14.150 | 14.950 | 14.682 | 5,258,115 |
| 2024-03-27 | 14.970 | 15.050 | 14.150 | 14.150 | 13.896 | 4,055,842 |
| 2024-03-26 | 15.380 | 15.660 | 14.780 | 15.010 | 14.740 | 4,040,800 |
| 2024-03-25 | 15.970 | 16.080 | 15.310 | 15.360 | 15.084 | 3,744,372 |
| 2024-03-22 | 16.130 | 16.230 | 15.680 | 16.000 | 15.713 | 4,788,050 |
| 2024-03-21 | 16.260 | 16.420 | 16.010 | 16.180 | 15.889 | 3,705,876 |
| 2024-03-20 | 16.020 | 16.300 | 16.000 | 16.230 | 15.939 | 3,663,008 |
| 2024-03-19 | 15.900 | 16.210 | 15.850 | 16.020 | 15.732 | 3,443,500 |
| 2024-03-18 | 15.850 | 16.020 | 15.700 | 16.020 | 15.732 | 4,080,200 |
| 2024-03-15 | 15.690 | 15.850 | 15.500 | 15.790 | 15.506 | 2,936,897 |
| 2024-03-14 | 15.980 | 16.010 | 15.410 | 15.690 | 15.408 | 5,377,595 |
| 2024-03-13 | 15.960 | 16.520 | 15.810 | 16.090 | 15.801 | 7,518,496 |
| 2024-03-12 | 15.550 | 15.910 | 15.450 | 15.910 | 15.624 | 5,441,023 |
| 2024-03-11 | 15.220 | 15.530 | 15.180 | 15.530 | 15.251 | 3,282,323 |
| 2024-03-08 | 15.000 | 15.410 | 14.910 | 15.380 | 15.104 | 3,614,023 |
| 2024-03-07 | 15.460 | 15.720 | 15.120 | 15.150 | 14.878 | 3,921,800 |
| 2024-03-06 | 15.190 | 15.550 | 15.110 | 15.430 | 15.153 | 3,254,200 |
| 2024-03-05 | 15.300 | 15.470 | 15.090 | 15.200 | 14.927 | 3,865,700 |
| 2024-03-04 | 15.660 | 15.770 | 15.160 | 15.510 | 15.232 | 3,681,484 |
| 2024-03-01 | 15.190 | 15.520 | 15.190 | 15.420 | 15.143 | 4,257,300 |
| 2024-02-29 | 14.260 | 15.220 | 14.220 | 15.180 | 14.907 | 5,515,300 |
| 2024-02-28 | 16.010 | 16.200 | 14.520 | 14.540 | 14.279 | 9,509,154 |
| 2024-02-27 | 15.500 | 16.310 | 15.300 | 16.000 | 15.713 | 7,274,946 |
| 2024-02-26 | 15.260 | 16.070 | 14.920 | 15.570 | 15.290 | 7,438,313 |
| 2024-02-23 | 14.750 | 15.180 | 14.630 | 15.180 | 14.907 | 5,382,440 |
| 2024-02-22 | 14.040 | 14.650 | 14.040 | 14.630 | 14.367 | 4,601,900 |
| 2024-02-21 | 13.750 | 14.440 | 13.690 | 14.000 | 13.749 | 5,021,850 |
| 2024-02-20 | 13.820 | 13.950 | 13.500 | 13.930 | 13.680 | 3,895,799 |
| 2024-02-19 | 13.300 | 13.870 | 13.140 | 13.840 | 13.591 | 5,228,763 |
| 2024-02-08 | 12.190 | 13.070 | 11.910 | 13.070 | 12.835 | 4,916,147 |
| 2024-02-07 | 12.370 | 12.490 | 11.680 | 11.880 | 11.667 | 5,091,819 |
| 2024-02-06 | 11.420 | 12.700 | 10.820 | 12.280 | 12.060 | 5,658,055 |
| 2024-02-05 | 13.200 | 13.200 | 11.970 | 11.970 | 11.755 | 5,600,400 |
| 2024-02-02 | 14.060 | 14.370 | 12.930 | 13.300 | 13.061 | 4,268,300 |
| 2024-02-01 | 13.820 | 14.380 | 13.560 | 14.070 | 13.817 | 4,297,200 |
| 2024-01-31 | 14.890 | 15.030 | 13.920 | 14.000 | 13.749 | 5,537,664 |
| 2024-01-30 | 15.920 | 15.920 | 15.090 | 15.120 | 14.849 | 4,820,046 |
| 2024-01-29 | 17.170 | 17.210 | 15.940 | 15.950 | 15.664 | 6,553,800 |
| 2024-01-26 | 17.530 | 17.630 | 16.970 | 17.050 | 16.744 | 6,196,800 |
| 2024-01-25 | 17.290 | 17.750 | 16.960 | 17.640 | 17.323 | 6,773,442 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0600 CNY |
| 2024-06-04 | 0.1900 CNY |
| 2023-06-02 | 0.2200 CNY |
| 2022-07-06 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.