Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	125.73	128.40	124.52	127.54	63.845	2,210,748
2023-07-31	125.00	126.98	124.01	125.68	62.914	2,048,497
2023-07-28	124.72	126.80	122.20	124.32	62.234	2,614,347
2023-07-27	127.01	128.40	123.88	125.24	62.694	2,439,392
2023-07-26	129.97	131.69	126.87	128.22	64.186	2,015,748
2023-07-25	130.05	134.60	128.20	129.87	65.012	3,352,858
2023-07-24	125.16	131.80	125.16	129.05	64.601	2,052,941
2023-07-21	129.42	131.86	126.60	127.50	63.825	1,737,434
2023-07-20	133.88	135.68	129.32	129.99	65.072	1,969,819
2023-07-19	130.27	136.12	130.27	133.99	67.074	3,386,052
2023-07-18	130.20	137.63	129.29	130.96	65.558	5,362,816
2023-07-17	136.20	140.00	135.72	136.70	68.431	2,493,468
2023-07-14	142.80	144.15	135.55	136.37	68.266	4,406,795
2023-07-13	139.14	143.25	136.00	138.74	69.452	4,601,911
2023-07-12	135.15	136.30	132.81	133.37	66.764	3,332,970
2023-07-11	124.49	137.98	124.49	134.91	67.535	4,861,805
2023-07-10	127.96	128.90	124.70	125.66	62.904	1,952,648
2023-07-07	130.34	131.21	126.70	127.95	64.051	2,755,489
2023-07-06	127.23	134.50	125.51	131.41	65.783	3,776,179
2023-07-05	126.09	132.82	126.09	128.28	64.216	5,315,374
2023-07-04	123.00	127.60	120.60	125.50	62.824	3,929,343
2023-07-03	121.66	126.30	121.30	122.83	61.488	4,235,397
2023-06-30	122.22	123.48	120.18	121.03	60.587	2,941,087
2023-06-29	123.15	125.20	120.50	123.05	61.598	2,208,827
2023-06-28	125.87	125.87	120.91	122.81	61.478	2,282,010
2023-06-27	129.70	129.70	123.78	124.76	62.454	2,840,637
2023-06-26	130.00	132.94	125.22	128.56	64.356	2,919,680
2023-06-21	139.17	142.50	130.76	130.98	65.568	4,015,726
2023-06-20	137.95	141.36	137.51	140.00	70.083	1,728,261
2023-06-19	136.08	143.30	135.00	139.14	69.652	3,317,411
2023-06-16	135.26	137.65	132.80	136.18	68.171	2,071,608
2023-06-15	135.00	136.20	132.90	135.25	67.705	1,820,528
2023-06-14	133.26	138.46	132.57	134.87	67.515	3,003,999
2023-06-13	126.00	134.48	123.73	133.90	67.029	4,716,745
2023-06-12	128.80	130.00	125.00	125.53	62.839	3,729,027
2023-06-09	131.00	132.46	125.42	128.99	64.571	3,862,125
2023-06-08	136.75	137.35	129.44	130.56	65.357	3,566,631
2023-06-07	139.01	141.23	136.80	137.25	68.706	2,458,386
2023-06-06	143.20	145.38	138.15	139.35	69.757	3,460,999
2023-06-05	146.47	149.66	144.26	145.22	72.696	2,820,763
2023-06-02	151.16	153.50	142.66	146.18	73.177	4,471,816
2023-06-01	150.00	154.03	147.50	153.11	76.646	3,070,345
2023-05-31	144.74	153.88	144.74	150.38	75.279	4,495,932
2023-05-30	144.38	147.50	142.12	145.92	73.046	2,090,700
2023-05-29	143.10	151.00	142.01	144.96	72.566	3,779,526
2023-05-26	140.00	142.68	137.51	142.37	71.269	2,351,776
2023-05-25	138.89	141.48	136.38	140.06	70.113	2,039,515
2023-05-24	141.24	143.46	137.16	138.78	69.472	2,383,334
2023-05-23	143.15	143.52	139.00	141.11	70.639	2,648,598
2023-05-22	151.70	151.70	143.00	143.46	71.815	3,366,962
2023-05-19	144.92	155.78	144.92	152.00	76.090	5,972,788
2023-05-18	144.80	149.25	143.12	145.00	72.586	3,079,220
2023-05-17	143.11	145.90	142.10	144.08	72.125	2,137,389
2023-05-16	146.00	149.96	142.80	144.08	72.125	2,696,534
2023-05-15	145.00	146.65	140.61	145.10	72.636	3,260,412
2023-05-12	137.50	149.00	137.50	146.66	73.417	5,571,013
2023-05-11	133.00	144.00	133.00	140.10	70.133	6,279,481
2023-05-10	128.92	133.80	127.00	130.02	65.087	2,736,753
2023-05-09	127.26	134.78	126.11	127.89	64.021	4,084,073
2023-05-08	122.20	129.97	121.00	127.98	64.066	4,338,369

← NewerPage 14 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.