Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	120.00	128.66	117.00	124.40	62.274	2,774,211
2022-11-03	113.24	120.01	112.88	119.57	59.856	3,077,158
2022-11-02	112.67	118.25	112.01	115.43	57.783	2,585,075
2022-11-01	115.25	116.00	110.38	112.54	56.337	1,761,034
2022-10-31	112.74	117.00	109.13	114.83	57.483	2,760,750
2022-10-28	105.99	115.70	105.62	111.82	55.976	3,737,480
2022-10-27	104.77	107.39	103.11	106.90	53.513	3,076,461
2022-10-26	94.130	104.00	91.960	103.11	51.616	2,764,697
2022-10-25	92.040	95.950	90.590	94.050	47.081	1,510,278
2022-10-24	97.200	100.37	94.020	94.600	47.356	1,778,925
2022-10-21	98.330	102.79	94.220	98.370	49.243	2,987,418
2022-10-20	95.860	100.81	94.430	98.340	49.228	2,284,642
2022-10-19	97.570	97.880	95.050	95.690	47.902	993,837
2022-10-18	98.300	99.490	96.500	97.800	48.958	928,746
2022-10-17	96.900	99.970	96.530	98.500	49.308	1,367,701
2022-10-14	97.740	98.640	95.380	97.990	49.053	1,382,421
2022-10-13	94.590	97.680	94.590	95.430	47.772	1,023,208
2022-10-12	91.590	96.790	89.810	96.340	48.227	1,782,306
2022-10-11	92.580	95.000	89.010	90.970	45.539	1,496,783
2022-10-10	97.010	97.800	91.990	92.000	46.055	1,628,028
2022-09-30	99.690	100.89	95.050	95.110	47.611	1,146,752
2022-09-29	101.00	103.87	99.000	99.720	49.919	1,192,865
2022-09-28	103.60	105.01	100.01	100.24	50.179	1,154,440
2022-09-27	100.67	103.52	100.45	103.28	51.701	1,577,939
2022-09-26	103.41	104.59	100.35	100.45	50.284	1,686,050
2022-09-23	105.99	106.68	102.02	103.41	51.766	1,011,575
2022-09-22	108.00	109.01	105.58	105.99	53.058	1,006,679
2022-09-21	109.94	110.68	106.88	108.00	54.064	799,307
2022-09-20	110.27	112.50	107.81	109.84	54.985	774,266
2022-09-19	114.92	114.92	108.71	109.80	54.965	1,231,934
2022-09-16	115.23	119.49	112.52	112.67	56.402	1,203,147
2022-09-15	118.56	120.00	114.10	115.23	57.683	1,342,278
2022-09-14	118.76	119.09	116.06	118.55	59.345	980,374
2022-09-13	120.99	123.00	119.51	119.60	59.871	683,063
2022-09-09	121.00	121.86	118.81	120.78	60.461	577,321
2022-09-08	122.50	124.80	119.36	120.10	60.121	1,187,415
2022-09-07	125.98	126.30	122.70	123.07	61.608	1,543,844
2022-09-06	125.70	126.40	123.05	124.41	62.279	1,014,111
2022-09-05	127.50	127.50	122.30	125.22	62.684	1,425,992
2022-09-02	134.33	134.82	125.29	125.99	63.070	2,341,361
2022-09-01	143.43	143.96	130.95	133.99	67.074	1,604,457
2022-08-31	142.87	145.08	138.37	141.00	70.584	945,127
2022-08-30	137.06	144.90	137.06	143.88	72.025	889,477
2022-08-29	136.00	141.00	132.00	139.94	70.053	1,084,256
2022-08-26	138.11	141.10	135.88	136.00	68.081	762,071
2022-08-25	136.39	141.05	136.39	139.00	69.582	718,002
2022-08-24	148.24	150.97	138.01	138.80	69.482	1,419,067
2022-08-23	150.09	153.53	147.12	148.10	74.138	985,725
2022-08-22	150.90	153.00	148.38	150.00	75.089	959,384
2022-08-19	158.10	163.50	150.94	151.10	75.639	1,199,786
2022-08-18	154.17	160.60	152.60	158.87	79.529	1,397,246
2022-08-17	153.44	157.76	153.44	155.11	77.647	518,933
2022-08-16	155.28	159.50	153.08	153.85	77.016	751,814
2022-08-15	154.99	156.86	153.08	155.20	77.692	698,622
2022-08-12	161.46	161.46	154.58	154.76	77.472	1,191,403
2022-08-11	158.19	162.98	154.33	162.21	81.201	2,744,223
2022-08-10	158.00	162.59	156.37	156.55	78.368	1,261,085
2022-08-09	160.00	162.00	153.06	160.02	80.105	2,151,982
2022-08-08	164.77	164.88	157.00	160.00	80.095	2,400,039
2022-08-05	157.29	167.00	154.70	166.43	83.314	3,575,941

← NewerPage 17 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.