Bestlink Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.560	17.880	17.420	17.680	17.142	2,977,392
2022-08-03	17.250	18.290	17.250	17.530	16.996	6,216,590
2022-08-02	18.620	18.640	17.050	17.240	16.715	7,532,463
2022-08-01	18.580	18.880	18.490	18.740	18.169	2,399,225
2022-07-29	19.050	19.160	18.640	18.670	18.102	3,778,890
2022-07-28	19.200	19.450	19.010	19.050	18.470	5,285,357
2022-07-27	18.650	19.490	18.630	19.170	18.586	6,399,324
2022-07-26	18.590	18.750	18.380	18.740	18.169	3,333,313
2022-07-25	18.670	18.790	18.470	18.640	18.073	2,771,380
2022-07-22	18.970	19.050	18.460	18.610	18.043	4,989,892
2022-07-21	19.100	19.460	19.000	19.010	18.431	4,773,561
2022-07-20	19.490	19.540	19.120	19.180	18.596	5,188,364
2022-07-19	19.180	19.470	19.010	19.310	18.722	5,930,174
2022-07-18	18.630	19.200	18.630	19.130	18.548	4,872,739
2022-07-15	18.610	18.930	18.380	18.780	18.208	4,276,091
2022-07-14	18.850	18.950	18.530	18.570	18.005	4,175,134
2022-07-13	18.970	19.160	18.850	18.990	18.412	4,329,257
2022-07-12	18.570	19.120	18.510	18.970	18.392	5,179,213
2022-07-11	18.540	18.700	18.260	18.690	18.121	3,442,322
2022-07-08	18.270	18.650	18.230	18.510	17.946	3,917,533
2022-07-07	18.420	18.550	18.220	18.240	17.685	3,534,131
2022-07-06	18.540	18.770	18.360	18.400	17.840	3,900,783
2022-07-05	19.060	19.200	18.550	18.800	18.024	5,647,804
2022-07-04	19.390	19.490	19.010	19.110	18.321	4,582,132
2022-07-01	19.350	19.690	19.220	19.390	18.590	4,955,553
2022-06-30	19.330	19.590	19.100	19.300	18.503	6,502,801
2022-06-29	19.850	20.150	19.400	19.410	18.609	8,054,667
2022-06-28	19.630	19.990	19.460	19.930	19.107	7,129,714
2022-06-27	19.800	19.950	19.530	19.650	18.839	7,356,850
2022-06-24	20.300	20.480	19.830	19.880	19.059	11,609,289
2022-06-23	19.720	20.580	19.600	20.370	19.529	13,939,844
2022-06-22	19.280	19.980	19.050	19.690	18.877	11,337,731
2022-06-21	19.140	19.280	18.960	19.270	18.475	5,958,177
2022-06-20	19.060	19.290	18.910	19.180	18.388	5,695,447
2022-06-17	18.950	19.310	18.800	19.060	18.273	6,854,679
2022-06-16	18.890	19.170	18.770	19.010	18.225	6,830,664
2022-06-15	18.590	19.140	18.590	18.750	17.976	8,119,080
2022-06-14	18.600	18.770	18.200	18.670	17.899	5,686,164
2022-06-13	18.340	18.950	18.270	18.810	18.034	5,957,214
2022-06-10	18.400	18.690	18.320	18.580	17.813	5,897,834
2022-06-09	19.490	19.490	18.490	18.500	17.736	10,796,373
2022-06-08	19.720	19.870	19.380	19.550	18.743	7,004,225
2022-06-07	19.830	19.920	19.380	19.720	18.906	9,650,883
2022-06-06	19.680	19.900	19.530	19.780	18.964	8,031,690
2022-06-02	20.410	20.480	19.590	19.800	18.983	13,237,490
2022-06-01	20.000	20.770	19.920	20.640	19.788	14,066,201
2022-05-31	20.040	20.390	19.800	20.180	19.347	11,885,181
2022-05-30	19.810	20.050	19.310	20.050	19.222	11,253,892
2022-05-27	19.510	20.100	19.510	19.810	18.992	10,546,095
2022-05-26	19.980	20.000	19.380	19.540	18.733	10,796,737
2022-05-25	19.690	20.350	19.560	20.120	19.290	12,986,882
2022-05-24	21.200	21.320	19.650	19.740	18.925	18,661,718
2022-05-23	21.610	21.740	20.980	21.160	20.287	16,075,036
2022-05-20	22.300	22.700	21.610	21.610	20.718	23,153,716
2022-05-19	22.040	23.210	21.410	22.660	21.725	24,095,535
2022-05-18	22.700	23.490	22.580	22.850	21.907	22,926,634
2022-05-17	22.580	24.320	22.580	23.050	22.099	35,635,855
2022-05-16	24.800	24.800	24.800	24.800	23.776	2,454,600
2022-05-13	28.800	29.330	27.560	27.560	26.422	17,071,454
2022-05-12	30.620	30.620	27.850	30.620	29.356	58,247,413

← NewerPage 18 of 19 · 1,084 trading daysOlder →

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.