Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	136.80	138.80	134.00	137.09	68.626	1,484,262
2023-02-03	137.02	140.29	135.20	137.17	68.666	1,829,995
2023-02-02	140.00	141.88	136.20	138.16	69.162	2,388,800
2023-02-01	136.38	139.37	134.55	138.28	69.222	1,302,188
2023-01-31	138.00	139.48	131.86	136.02	68.091	2,505,622
2023-01-30	136.88	140.90	136.00	138.42	69.292	2,647,607
2023-01-20	139.63	139.63	135.06	137.79	68.977	1,811,094
2023-01-19	134.99	141.65	133.66	137.53	68.846	3,072,664
2023-01-18	135.49	135.80	132.20	134.99	67.575	1,724,801
2023-01-17	126.98	139.29	122.80	134.81	67.485	4,834,998
2023-01-16	117.00	125.52	116.10	123.60	61.873	1,828,578
2023-01-13	118.53	119.47	115.50	118.17	59.155	1,051,496
2023-01-12	117.58	118.80	116.04	118.27	59.205	872,695
2023-01-11	119.90	122.56	116.67	117.51	58.825	1,533,251
2023-01-10	117.40	121.23	117.38	119.82	59.981	1,514,909
2023-01-09	118.09	120.60	116.30	117.47	58.805	1,216,325
2023-01-06	119.90	120.90	117.24	118.09	59.115	1,450,880
2023-01-05	114.49	121.30	112.63	119.90	60.021	2,697,124
2023-01-04	116.98	118.87	110.21	113.10	56.617	2,390,055
2023-01-03	113.97	116.62	109.99	116.43	58.284	1,994,203
2022-12-30	115.08	116.39	111.56	114.00	57.068	1,765,424
2022-12-29	114.44	118.00	112.05	114.40	57.268	1,223,008
2022-12-28	116.02	116.68	113.05	114.35	57.243	1,275,879
2022-12-27	114.01	117.00	112.60	116.02	58.079	1,307,094
2022-12-26	114.92	118.05	112.89	114.00	57.068	1,225,729
2022-12-23	116.25	116.25	109.81	114.97	57.553	2,809,791
2022-12-22	119.99	121.42	115.23	116.24	58.189	1,576,708
2022-12-21	120.66	121.58	117.67	119.99	60.066	1,676,972
2022-12-20	122.70	123.15	117.90	119.51	59.826	1,210,078
2022-12-19	121.44	125.44	121.39	122.69	61.418	1,244,180
2022-12-16	126.01	126.93	120.58	122.64	61.393	2,175,970
2022-12-15	127.00	130.29	125.01	126.01	63.080	1,462,097
2022-12-14	132.01	133.31	124.10	127.00	63.575	2,542,635
2022-12-13	132.92	132.92	127.00	128.80	64.476	1,831,845
2022-12-12	129.50	134.99	125.41	133.30	66.729	4,296,223
2022-12-09	127.60	129.80	123.60	129.54	64.847	3,499,683
2022-12-08	128.47	129.47	125.18	125.18	62.664	2,395,719
2022-12-07	129.73	132.56	126.20	128.95	64.551	1,782,249
2022-12-06	129.10	134.39	128.52	130.80	65.477	2,255,791
2022-12-05	134.98	136.20	127.48	129.10	64.626	2,023,059
2022-12-02	134.01	138.26	133.05	133.63	66.894	1,403,099
2022-12-01	136.58	142.85	132.81	135.37	67.765	2,338,234
2022-11-30	134.03	138.45	133.00	134.00	67.079	1,590,242
2022-11-29	127.27	137.80	124.00	134.98	67.570	3,255,744
2022-11-28	129.00	131.50	125.13	128.11	64.131	2,477,179
2022-11-25	133.31	136.71	130.10	131.92	66.038	1,965,405
2022-11-24	137.50	138.68	132.35	133.70	66.929	1,977,432
2022-11-23	143.40	146.00	136.78	137.31	68.736	2,198,406
2022-11-22	142.60	149.43	140.99	143.40	71.785	2,122,683
2022-11-21	144.26	146.44	140.29	142.60	71.384	1,130,969
2022-11-18	147.90	151.35	144.00	144.79	72.481	2,546,645
2022-11-17	140.79	151.67	137.02	148.00	74.088	3,667,369
2022-11-16	146.85	153.80	139.02	141.50	70.834	4,993,803
2022-11-15	125.88	147.86	124.19	145.85	73.011	4,531,241
2022-11-14	119.10	126.98	116.45	124.78	62.464	2,596,952
2022-11-11	119.06	125.99	116.10	119.27	59.706	2,970,836
2022-11-10	115.90	118.40	112.46	113.22	56.677	1,587,082
2022-11-09	117.94	118.81	115.10	115.72	57.929	1,395,139
2022-11-08	123.74	125.00	117.07	118.89	59.515	1,427,801
2022-11-07	125.00	129.99	122.00	123.74	61.943	2,245,477

← NewerPage 16 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.