Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	124.66	129.98	123.00	124.63	62.389	3,056,478
2023-10-30	114.71	125.52	114.70	124.36	62.254	4,781,782
2023-10-27	112.51	116.86	112.00	115.50	57.818	2,448,153
2023-10-26	113.45	116.97	112.12	113.80	56.967	2,434,612
2023-10-25	111.00	115.50	110.19	113.90	57.017	2,353,524
2023-10-24	109.17	109.98	105.97	108.00	54.064	1,888,522
2023-10-23	110.99	111.48	108.18	108.42	54.274	1,370,945
2023-10-20	113.50	115.26	111.32	111.53	55.831	1,366,606
2023-10-19	113.33	117.85	112.52	114.18	57.158	1,505,036
2023-10-18	116.50	116.97	113.61	113.81	56.972	1,305,640
2023-10-17	116.90	117.20	112.80	116.50	58.319	1,907,093
2023-10-16	118.11	119.02	114.24	116.94	58.539	2,211,248
2023-10-13	118.21	120.41	117.15	117.99	59.065	1,559,172
2023-10-12	117.60	120.00	116.65	119.11	59.626	2,074,375
2023-10-11	114.80	120.98	114.62	118.19	59.165	2,957,579
2023-10-10	114.11	115.74	113.67	114.50	57.318	1,750,103
2023-10-09	115.55	116.99	112.64	113.33	56.732	2,262,302
2023-09-28	112.69	117.48	112.69	116.65	58.394	2,723,582
2023-09-27	115.99	116.83	112.38	112.84	56.487	2,220,186
2023-09-26	118.70	120.00	114.82	115.27	57.703	2,715,572
2023-09-25	121.94	123.00	118.65	119.65	59.896	1,624,075
2023-09-22	119.69	121.78	117.67	121.23	60.687	2,175,174
2023-09-21	121.21	121.48	116.00	119.89	60.016	3,211,128
2023-09-20	124.61	127.10	121.15	122.00	61.072	1,909,177
2023-09-19	124.01	126.64	123.16	125.54	62.844	1,616,231
2023-09-18	125.92	126.86	123.00	125.01	62.579	2,216,336
2023-09-15	124.95	128.45	121.48	128.45	64.301	2,701,550
2023-09-14	127.55	127.55	124.00	125.44	62.794	1,382,244
2023-09-13	125.26	128.85	123.00	128.01	64.081	3,064,663
2023-09-12	128.43	129.05	124.68	125.80	62.975	2,188,020
2023-09-11	128.00	132.88	128.00	129.75	64.952	3,351,141
2023-09-08	122.40	127.60	122.05	126.42	63.285	1,863,838
2023-09-07	125.70	127.35	123.00	123.40	61.773	1,990,497
2023-09-06	122.01	129.00	121.58	126.93	63.540	3,181,832
2023-09-05	124.80	127.30	123.63	123.71	61.928	2,221,687
2023-09-04	123.65	123.65	121.00	122.83	61.488	1,534,968
2023-09-01	125.39	125.40	122.06	122.88	61.513	1,357,207
2023-08-31	124.12	125.70	123.24	124.87	62.509	1,456,809
2023-08-30	121.40	126.20	119.19	125.23	62.689	3,769,078
2023-08-29	113.43	120.93	109.83	120.15	60.146	2,439,882
2023-08-28	121.95	122.00	113.02	113.20	56.667	2,504,011
2023-08-25	116.16	116.41	112.65	113.62	56.877	1,839,418
2023-08-24	112.77	118.60	112.00	116.45	58.294	2,958,353
2023-08-23	113.90	114.97	111.24	111.50	55.816	1,386,682
2023-08-22	110.60	113.48	108.81	113.11	56.622	2,304,109
2023-08-21	115.95	116.51	110.60	110.60	55.366	3,333,209
2023-08-18	118.00	121.55	116.50	116.79	58.464	2,264,717
2023-08-17	113.48	118.40	112.16	116.25	58.194	1,720,766
2023-08-16	116.51	116.90	113.11	114.29	57.213	1,560,003
2023-08-15	118.69	120.21	114.50	116.27	58.204	2,155,494
2023-08-14	120.62	120.77	116.50	118.08	59.110	2,683,271
2023-08-11	123.23	124.45	121.50	121.63	60.887	1,334,095
2023-08-10	121.88	123.49	120.36	122.90	61.523	1,307,129
2023-08-09	121.66	122.96	120.00	122.66	61.403	1,291,924
2023-08-08	123.45	124.80	121.55	122.75	61.448	1,839,428
2023-08-07	124.40	125.88	122.00	123.83	61.988	1,826,598
2023-08-04	127.08	128.36	124.10	124.39	62.269	2,214,257
2023-08-03	127.50	128.88	125.29	126.77	63.460	1,678,738
2023-08-02	128.20	129.50	126.17	127.00	63.575	1,845,536
2023-08-01	125.73	128.40	124.52	127.54	63.845	2,210,748

← NewerPage 13 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.