Bestechnic (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 118.64 | 126.50 | 118.64 | 125.05 | 62.599 | 2,790,540 |
| 2024-04-26 | 119.47 | 121.34 | 117.51 | 118.60 | 59.370 | 3,175,531 |
| 2024-04-25 | 122.76 | 123.86 | 118.37 | 118.40 | 59.270 | 3,207,596 |
| 2024-04-24 | 123.81 | 124.70 | 117.11 | 123.51 | 61.828 | 4,257,219 |
| 2024-04-23 | 122.80 | 125.55 | 121.01 | 124.19 | 62.168 | 2,330,967 |
| 2024-04-22 | 118.75 | 124.60 | 116.18 | 123.10 | 61.623 | 3,402,244 |
| 2024-04-19 | 117.90 | 120.60 | 116.00 | 118.45 | 59.295 | 2,376,047 |
| 2024-04-18 | 119.00 | 124.89 | 117.31 | 119.45 | 59.796 | 3,161,160 |
| 2024-04-17 | 113.53 | 120.95 | 113.53 | 119.28 | 59.711 | 3,428,083 |
| 2024-04-16 | 115.60 | 118.00 | 112.66 | 112.90 | 56.517 | 3,276,677 |
| 2024-04-15 | 116.38 | 118.78 | 114.35 | 117.50 | 58.820 | 3,434,108 |
| 2024-04-12 | 112.00 | 119.46 | 111.85 | 117.52 | 58.830 | 4,016,040 |
| 2024-04-11 | 110.33 | 115.68 | 110.33 | 111.58 | 55.856 | 2,931,981 |
| 2024-04-10 | 110.00 | 112.60 | 107.99 | 112.10 | 56.116 | 2,779,364 |
| 2024-04-09 | 106.66 | 112.53 | 105.98 | 110.07 | 55.100 | 2,317,439 |
| 2024-04-08 | 114.88 | 114.91 | 106.66 | 106.66 | 53.393 | 3,128,522 |
| 2024-04-03 | 111.11 | 114.99 | 108.88 | 113.51 | 56.822 | 2,822,911 |
| 2024-04-02 | 112.86 | 115.60 | 110.73 | 112.06 | 56.096 | 2,923,483 |
| 2024-04-01 | 105.62 | 110.84 | 104.69 | 110.23 | 55.180 | 2,732,014 |
| 2024-03-29 | 102.00 | 105.58 | 100.32 | 105.58 | 52.852 | 790,952 |
| 2024-03-28 | 102.50 | 104.50 | 99.090 | 101.89 | 51.005 | 1,893,407 |
| 2024-03-27 | 105.11 | 105.35 | 101.01 | 101.01 | 50.565 | 2,048,788 |
| 2024-03-26 | 107.51 | 110.80 | 105.10 | 105.35 | 52.737 | 2,778,486 |
| 2024-03-25 | 110.00 | 110.88 | 107.83 | 107.86 | 53.994 | 2,138,397 |
| 2024-03-22 | 113.05 | 113.64 | 110.11 | 110.24 | 55.185 | 1,898,493 |
| 2024-03-21 | 114.79 | 116.66 | 112.05 | 112.89 | 56.512 | 2,235,491 |
| 2024-03-20 | 115.28 | 115.49 | 112.72 | 114.18 | 57.158 | 1,852,795 |
| 2024-03-19 | 115.98 | 116.98 | 114.25 | 114.36 | 57.248 | 2,312,159 |
| 2024-03-18 | 110.35 | 116.70 | 110.20 | 116.60 | 58.369 | 4,358,071 |
| 2024-03-15 | 109.61 | 110.50 | 107.78 | 109.35 | 54.740 | 2,561,963 |
| 2024-03-14 | 112.18 | 113.00 | 108.50 | 109.75 | 54.940 | 2,646,086 |
| 2024-03-13 | 112.07 | 114.58 | 111.99 | 113.02 | 56.577 | 2,960,815 |
| 2024-03-12 | 112.76 | 115.32 | 111.31 | 111.95 | 56.041 | 3,146,942 |
| 2024-03-11 | 112.93 | 114.06 | 110.18 | 113.00 | 56.567 | 2,825,828 |
| 2024-03-08 | 108.11 | 113.50 | 107.53 | 112.95 | 56.542 | 3,237,496 |
| 2024-03-07 | 111.80 | 113.39 | 107.26 | 107.60 | 53.864 | 3,165,525 |
| 2024-03-06 | 112.76 | 113.04 | 109.00 | 111.65 | 55.891 | 3,263,937 |
| 2024-03-05 | 115.11 | 116.45 | 112.85 | 114.00 | 57.068 | 2,786,614 |
| 2024-03-04 | 114.80 | 116.48 | 112.53 | 115.23 | 57.683 | 3,070,808 |
| 2024-03-01 | 112.01 | 115.19 | 110.66 | 113.98 | 57.058 | 3,576,300 |
| 2024-02-29 | 108.00 | 112.68 | 107.51 | 112.01 | 56.071 | 4,509,234 |
| 2024-02-28 | 118.79 | 118.79 | 108.21 | 108.62 | 54.374 | 4,900,525 |
| 2024-02-27 | 115.04 | 118.63 | 114.48 | 118.48 | 59.310 | 3,199,962 |
| 2024-02-26 | 112.73 | 118.24 | 111.80 | 115.90 | 58.019 | 3,329,863 |
| 2024-02-23 | 113.98 | 115.25 | 108.36 | 112.94 | 56.537 | 4,056,649 |
| 2024-02-22 | 113.06 | 116.85 | 111.99 | 114.32 | 57.228 | 2,443,351 |
| 2024-02-21 | 114.88 | 116.48 | 111.60 | 113.82 | 56.977 | 3,653,291 |
| 2024-02-20 | 117.00 | 117.00 | 111.60 | 114.01 | 57.073 | 3,226,530 |
| 2024-02-19 | 126.00 | 126.00 | 114.36 | 118.17 | 59.155 | 3,971,299 |
| 2024-02-08 | 119.12 | 127.66 | 115.12 | 123.40 | 61.773 | 2,944,762 |
| 2024-02-07 | 111.00 | 119.07 | 110.50 | 116.00 | 58.069 | 3,615,086 |
| 2024-02-06 | 102.77 | 112.49 | 99.570 | 112.09 | 56.111 | 3,587,660 |
| 2024-02-05 | 106.50 | 107.99 | 98.380 | 103.91 | 52.017 | 2,611,639 |
| 2024-02-02 | 113.63 | 114.60 | 103.18 | 106.91 | 53.518 | 1,987,365 |
| 2024-02-01 | 108.68 | 116.88 | 107.00 | 112.89 | 56.512 | 3,336,766 |
| 2024-01-31 | 112.66 | 114.10 | 108.89 | 109.00 | 54.564 | 1,976,424 |
| 2024-01-30 | 116.89 | 118.49 | 112.79 | 113.00 | 56.567 | 1,630,084 |
| 2024-01-29 | 122.10 | 122.58 | 115.50 | 115.60 | 57.868 | 2,385,139 |
| 2024-01-26 | 126.39 | 127.84 | 121.50 | 122.24 | 61.192 | 1,187,536 |
| 2024-01-25 | 121.57 | 129.30 | 120.15 | 127.28 | 63.715 | 2,000,334 |
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.