Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	124.68	124.85	117.67	121.57	60.857	1,472,402
2024-01-23	121.98	125.72	120.21	123.76	61.953	1,757,777
2024-01-22	131.01	132.70	120.56	121.75	60.947	2,525,026
2024-01-19	131.99	136.78	130.35	131.25	65.703	1,748,447
2024-01-18	129.29	132.00	125.82	131.08	65.618	2,041,910
2024-01-17	137.30	137.30	129.22	129.22	64.687	2,310,659
2024-01-16	136.98	140.38	132.60	136.39	68.276	1,668,024
2024-01-15	136.06	136.06	136.06	136.06	68.111	0
2024-01-12	142.50	142.51	135.00	136.06	68.111	2,403,277
2024-01-11	138.70	142.69	137.89	142.30	71.234	1,721,377
2024-01-10	138.00	144.36	135.00	139.10	69.632	1,514,509
2024-01-09	139.05	141.85	134.88	138.67	69.417	1,930,539
2024-01-08	140.02	140.02	134.00	139.00	69.582	2,529,675
2024-01-05	140.26	144.80	137.26	140.22	70.193	1,791,140
2024-01-04	140.34	142.12	138.38	141.50	70.834	1,984,476
2024-01-03	148.50	148.88	139.00	142.71	71.439	3,022,670
2024-01-02	154.00	155.00	146.16	149.22	74.698	2,857,360
2023-12-29	146.00	158.00	144.46	154.27	77.226	5,357,026
2023-12-28	142.19	145.90	141.17	145.01	72.591	1,997,853
2023-12-27	138.65	142.80	133.80	142.10	71.134	2,459,168
2023-12-26	140.00	149.80	135.93	138.17	69.167	2,517,196
2023-12-25	136.95	141.00	135.10	138.88	69.522	1,535,473
2023-12-22	140.00	141.66	136.10	136.94	68.551	1,962,808
2023-12-21	138.45	145.66	137.47	141.29	70.729	2,914,855
2023-12-20	137.09	139.77	136.74	138.76	69.462	1,419,443
2023-12-19	137.29	141.00	136.14	138.29	69.227	1,301,377
2023-12-18	138.82	139.88	136.00	136.50	68.331	967,701
2023-12-15	139.35	140.40	137.58	138.94	69.552	1,125,089
2023-12-14	137.03	141.43	137.03	139.00	69.582	1,282,416
2023-12-13	139.95	140.40	137.36	137.44	68.801	1,103,536
2023-12-12	135.52	142.42	135.33	140.41	70.288	2,797,292
2023-12-11	135.54	136.17	132.59	135.69	67.925	2,087,145
2023-12-08	135.86	136.97	133.80	135.95	68.055	3,211,181
2023-12-07	137.20	137.74	134.60	136.10	68.131	1,293,157
2023-12-06	136.00	138.10	135.00	137.57	68.866	1,725,223
2023-12-05	140.00	140.00	135.80	136.30	68.231	2,077,445
2023-12-04	141.80	143.59	140.17	140.78	70.473	1,204,292
2023-12-01	141.48	143.00	140.00	142.23	71.199	1,195,215
2023-11-30	142.20	142.20	138.78	141.48	70.824	1,226,726
2023-11-29	142.50	145.74	142.00	142.58	71.374	1,442,779
2023-11-28	141.80	143.50	139.60	142.50	71.334	1,800,671
2023-11-27	139.98	143.57	139.70	142.36	71.264	1,963,753
2023-11-24	139.37	142.88	139.37	141.09	70.629	2,220,979
2023-11-23	139.58	141.80	137.60	141.49	70.829	1,628,401
2023-11-22	141.88	142.66	138.55	140.03	70.098	2,287,359
2023-11-21	143.17	146.36	141.17	142.08	71.124	2,314,916
2023-11-20	146.16	146.94	141.26	142.69	71.429	2,559,317
2023-11-17	146.00	146.59	143.00	145.07	72.621	3,030,612
2023-11-16	149.24	150.60	146.51	147.60	73.887	2,811,968
2023-11-15	145.61	153.50	145.61	150.20	75.189	7,132,287
2023-11-14	136.00	147.20	136.00	144.87	72.521	6,605,401
2023-11-13	131.80	136.37	130.39	136.00	68.081	3,743,021
2023-11-10	129.61	132.00	128.01	130.83	65.492	1,917,756
2023-11-09	130.00	132.47	128.24	130.00	65.077	1,957,069
2023-11-08	131.00	131.40	128.61	130.41	65.282	2,090,757
2023-11-07	129.99	132.23	128.16	130.81	65.482	2,972,455
2023-11-06	127.04	130.55	125.94	130.10	65.127	2,956,844
2023-11-03	123.63	126.38	123.40	125.29	62.719	1,800,454
2023-11-02	125.76	126.86	123.14	123.31	61.728	1,496,354
2023-11-01	124.75	127.49	124.38	126.05	63.100	2,327,590

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.