Bestechnic (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 165.00 | 167.97 | 161.86 | 162.53 | 81.453 | 2,186,262 |
| 2024-07-25 | 165.31 | 166.00 | 160.38 | 164.50 | 82.440 | 2,433,212 |
| 2024-07-24 | 166.50 | 169.47 | 164.37 | 166.50 | 83.442 | 2,801,592 |
| 2024-07-23 | 174.85 | 175.28 | 166.50 | 166.50 | 83.442 | 3,590,986 |
| 2024-07-22 | 174.23 | 177.00 | 172.86 | 175.28 | 87.842 | 3,005,791 |
| 2024-07-19 | 170.51 | 179.65 | 169.56 | 173.54 | 86.970 | 4,294,438 |
| 2024-07-18 | 170.99 | 173.93 | 165.19 | 171.01 | 85.702 | 4,352,918 |
| 2024-07-17 | 173.62 | 176.18 | 171.00 | 172.47 | 86.434 | 3,778,386 |
| 2024-07-16 | 165.97 | 176.53 | 165.01 | 174.39 | 87.396 | 6,392,608 |
| 2024-07-15 | 162.00 | 174.31 | 162.00 | 166.79 | 83.588 | 8,093,527 |
| 2024-07-12 | 154.50 | 157.74 | 152.25 | 155.98 | 78.170 | 1,978,608 |
| 2024-07-11 | 155.06 | 160.20 | 151.10 | 155.60 | 77.980 | 3,734,342 |
| 2024-07-10 | 149.20 | 154.25 | 147.51 | 153.10 | 76.727 | 2,536,730 |
| 2024-07-09 | 144.26 | 150.18 | 144.26 | 149.34 | 74.842 | 3,112,186 |
| 2024-07-08 | 143.86 | 148.69 | 143.50 | 144.99 | 72.662 | 2,576,533 |
| 2024-07-05 | 141.26 | 141.26 | 141.26 | 141.26 | 70.793 | 0 |
| 2024-07-04 | 141.82 | 145.97 | 140.44 | 141.26 | 70.793 | 2,626,143 |
| 2024-07-03 | 139.50 | 146.89 | 139.00 | 143.58 | 71.956 | 2,186,948 |
| 2024-07-02 | 145.32 | 146.18 | 139.97 | 140.65 | 70.487 | 1,596,269 |
| 2024-07-01 | 145.00 | 148.87 | 139.85 | 145.59 | 72.963 | 2,878,246 |
| 2024-06-28 | 143.26 | 148.44 | 142.73 | 146.38 | 73.359 | 2,633,589 |
| 2024-06-27 | 145.00 | 151.45 | 142.51 | 144.10 | 72.216 | 4,363,048 |
| 2024-06-26 | 138.08 | 142.76 | 136.15 | 141.69 | 71.009 | 1,862,666 |
| 2024-06-25 | 143.15 | 145.00 | 137.00 | 138.34 | 69.330 | 2,354,610 |
| 2024-06-24 | 142.29 | 150.29 | 142.06 | 143.20 | 71.765 | 3,568,050 |
| 2024-06-21 | 142.07 | 144.06 | 140.03 | 142.45 | 71.309 | 1,538,127 |
| 2024-06-20 | 138.85 | 144.80 | 138.00 | 142.73 | 71.449 | 2,609,112 |
| 2024-06-19 | 139.94 | 142.50 | 137.38 | 138.85 | 69.507 | 2,553,192 |
| 2024-06-18 | 144.41 | 145.00 | 138.51 | 139.94 | 70.053 | 3,797,594 |
| 2024-06-17 | 142.72 | 146.50 | 140.01 | 144.28 | 72.225 | 2,040,795 |
| 2024-06-14 | 138.46 | 141.50 | 136.60 | 141.50 | 70.834 | 3,347,489 |
| 2024-06-13 | 137.30 | 141.59 | 137.30 | 139.44 | 69.803 | 2,655,398 |
| 2024-06-12 | 133.28 | 140.89 | 133.16 | 136.68 | 68.421 | 2,578,076 |
| 2024-06-11 | 127.02 | 133.99 | 126.88 | 133.17 | 66.664 | 2,086,600 |
| 2024-06-07 | 132.11 | 133.00 | 127.50 | 128.15 | 64.151 | 1,614,463 |
| 2024-06-06 | 132.50 | 135.49 | 130.49 | 131.00 | 65.578 | 1,700,989 |
| 2024-06-05 | 132.46 | 136.20 | 132.18 | 132.37 | 66.263 | 1,914,392 |
| 2024-06-04 | 132.99 | 134.87 | 131.66 | 133.75 | 66.954 | 2,003,894 |
| 2024-06-03 | 129.15 | 135.58 | 129.15 | 133.18 | 66.669 | 3,502,786 |
| 2024-05-31 | 129.00 | 131.70 | 129.00 | 130.69 | 65.422 | 1,746,938 |
| 2024-05-30 | 123.00 | 131.35 | 120.86 | 129.46 | 64.807 | 3,552,656 |
| 2024-05-29 | 124.90 | 127.80 | 122.24 | 122.83 | 61.488 | 1,049,685 |
| 2024-05-28 | 124.96 | 129.66 | 123.67 | 125.00 | 62.574 | 1,339,526 |
| 2024-05-27 | 121.30 | 125.01 | 119.68 | 124.84 | 62.494 | 1,214,180 |
| 2024-05-24 | 124.82 | 125.76 | 121.40 | 121.56 | 60.852 | 1,448,473 |
| 2024-05-23 | 127.21 | 128.67 | 123.66 | 124.30 | 62.224 | 1,531,348 |
| 2024-05-22 | 128.99 | 129.30 | 126.30 | 127.93 | 64.041 | 1,257,941 |
| 2024-05-21 | 129.00 | 129.93 | 127.57 | 128.10 | 64.126 | 781,195 |
| 2024-05-20 | 126.61 | 132.00 | 126.42 | 129.29 | 64.722 | 2,110,300 |
| 2024-05-17 | 128.30 | 128.44 | 125.55 | 127.20 | 63.675 | 1,998,590 |
| 2024-05-16 | 129.00 | 130.49 | 127.18 | 128.16 | 64.156 | 1,114,054 |
| 2024-05-15 | 132.00 | 132.83 | 128.36 | 128.52 | 64.336 | 1,671,633 |
| 2024-05-14 | 135.00 | 137.56 | 132.50 | 132.81 | 66.484 | 3,874,208 |
| 2024-05-13 | 123.46 | 131.22 | 123.00 | 129.05 | 64.601 | 3,227,143 |
| 2024-05-10 | 127.66 | 129.38 | 124.82 | 125.02 | 62.584 | 1,803,989 |
| 2024-05-09 | 125.70 | 127.88 | 125.70 | 127.00 | 63.575 | 977,359 |
| 2024-05-08 | 128.40 | 128.93 | 124.91 | 125.78 | 62.965 | 1,486,450 |
| 2024-05-07 | 128.94 | 129.63 | 127.30 | 128.62 | 64.386 | 1,447,812 |
| 2024-05-06 | 125.50 | 129.59 | 125.48 | 128.96 | 64.556 | 2,851,016 |
| 2024-04-30 | 125.00 | 127.80 | 122.13 | 122.13 | 61.137 | 1,574,977 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 1.9600 CNY |
| 2025-07-02 | 1.2000 CNY |
| 2024-12-12 | 0.7600 CNY |
| 2024-06-24 | 0.1600 CNY |
| 2022-05-27 | 0.3400 CNY |
| 2021-07-06 | 0.1680 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.