Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	119.80	122.80	119.63	120.72	60.431	2,049,209
2023-05-04	123.00	124.68	119.38	120.60	60.371	2,944,012
2023-04-28	120.58	127.88	120.00	123.48	61.813	4,564,024
2023-04-27	119.80	122.38	117.01	118.50	59.320	3,491,375
2023-04-26	126.76	130.50	119.42	120.20	60.171	5,358,973
2023-04-25	134.40	136.08	124.37	125.60	62.874	5,800,816
2023-04-24	140.23	140.30	132.02	134.00	67.079	5,787,207
2023-04-21	156.87	157.00	140.72	140.72	70.443	6,251,990
2023-04-20	157.00	160.26	152.50	157.98	79.083	4,076,286
2023-04-19	159.74	161.88	156.02	156.88	78.533	3,623,761
2023-04-18	158.00	161.51	155.88	159.75	79.970	3,308,985
2023-04-17	165.00	166.00	158.80	159.20	79.694	4,961,187
2023-04-14	166.50	169.90	154.99	169.10	84.650	7,751,776
2023-04-13	171.03	176.80	163.10	165.38	82.788	7,296,174
2023-04-12	173.80	177.00	165.00	172.03	86.117	9,571,826
2023-04-11	162.96	168.80	160.06	164.10	82.147	5,669,082
2023-04-10	178.89	178.90	161.06	163.35	81.772	7,803,865
2023-04-07	184.87	184.87	172.20	178.90	89.556	9,924,199
2023-04-06	166.00	186.38	166.00	185.10	92.660	13,590,849
2023-04-04	141.85	158.28	140.50	155.32	77.752	7,958,088
2023-04-03	143.95	147.72	139.30	141.80	70.984	3,444,300
2023-03-31	142.99	144.80	139.28	144.10	72.135	1,925,764
2023-03-30	145.00	146.88	140.27	142.29	71.229	2,747,967
2023-03-29	141.66	147.20	139.05	144.23	72.200	4,150,674
2023-03-28	151.57	152.50	139.76	141.33	70.749	5,654,213
2023-03-27	153.00	163.08	152.46	155.02	77.602	7,355,252
2023-03-24	147.58	151.58	146.19	147.40	73.787	3,955,378
2023-03-23	154.68	157.00	146.00	149.70	74.939	6,298,728
2023-03-22	154.00	154.88	150.29	154.68	77.432	3,067,729
2023-03-21	147.00	154.16	145.88	154.15	77.166	4,992,549
2023-03-20	135.30	153.00	135.30	150.07	75.124	5,437,802
2023-03-17	130.56	136.35	130.21	135.98	68.070	2,151,276
2023-03-16	130.49	132.68	129.70	130.83	65.492	893,761
2023-03-15	132.05	135.95	129.94	130.38	65.267	1,226,609
2023-03-14	131.98	133.35	129.31	132.40	66.278	1,852,552
2023-03-13	134.21	134.55	128.55	133.68	66.919	1,593,225
2023-03-10	131.09	136.65	129.36	132.84	66.499	2,840,455
2023-03-09	128.86	133.10	126.40	131.10	65.628	1,720,642
2023-03-08	128.05	131.12	125.17	127.60	63.876	1,393,509
2023-03-07	130.14	132.50	129.06	129.09	64.621	1,416,721
2023-03-06	127.74	132.65	126.47	130.59	65.372	1,530,626
2023-03-03	126.10	128.00	123.88	127.03	63.590	1,500,934
2023-03-02	125.19	126.28	123.11	123.31	61.728	928,928
2023-03-01	124.29	125.99	123.26	125.19	62.669	1,018,127
2023-02-28	123.44	124.93	121.78	124.17	62.158	1,097,982
2023-02-27	125.33	125.91	122.55	122.75	61.448	1,227,367
2023-02-24	128.46	129.99	124.62	126.00	63.075	867,758
2023-02-23	126.71	129.25	126.06	128.40	64.276	988,467
2023-02-22	127.76	129.79	125.44	126.70	63.425	1,050,675
2023-02-21	131.88	132.34	127.35	128.80	64.476	1,447,897
2023-02-20	133.91	134.27	129.89	131.09	65.623	2,389,467
2023-02-17	138.00	139.08	132.68	134.13	67.144	2,573,293
2023-02-16	141.00	147.74	137.57	139.05	69.607	2,889,733
2023-02-15	135.35	142.50	134.18	140.41	70.288	3,103,458
2023-02-14	138.99	143.33	134.53	135.35	67.755	2,788,288
2023-02-13	136.51	139.50	135.80	137.11	68.636	1,835,195
2023-02-10	138.66	140.88	135.36	137.21	68.686	1,566,824
2023-02-09	133.60	139.56	133.17	138.70	69.432	1,654,751
2023-02-08	138.00	140.92	134.60	135.00	67.580	1,385,145
2023-02-07	137.30	138.00	135.52	137.33	68.746	1,037,471

← NewerPage 15 of 21 · 1,219 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.