Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	155.00	162.63	153.00	156.00	78.092	2,756,814
2022-08-03	148.30	157.80	148.30	155.10	77.642	3,913,379
2022-08-02	148.01	153.30	146.48	148.25	74.213	2,115,788
2022-08-01	139.88	150.90	138.50	150.20	75.189	2,375,227
2022-07-29	149.98	149.98	140.67	141.66	70.914	2,038,664
2022-07-28	147.93	152.60	146.00	148.74	74.458	2,010,783
2022-07-27	146.76	152.62	143.94	146.00	73.086	2,002,192
2022-07-26	147.05	149.55	141.52	146.76	73.467	2,490,619
2022-07-25	144.35	153.00	141.04	147.05	73.612	4,977,910
2022-07-22	141.50	145.38	137.20	138.14	69.152	2,301,637
2022-07-21	130.50	142.00	129.66	140.98	70.573	3,484,546
2022-07-20	125.96	133.88	125.21	130.50	65.327	2,455,558
2022-07-19	122.63	127.30	121.00	125.96	63.055	1,383,132
2022-07-18	123.80	124.79	121.00	122.69	61.418	889,212
2022-07-15	120.89	125.28	120.89	123.07	61.608	1,154,163
2022-07-14	123.31	127.00	122.80	123.15	61.648	1,247,130
2022-07-13	126.75	128.73	122.01	123.31	61.728	1,229,811
2022-07-12	134.89	134.99	126.28	126.75	63.450	1,590,459
2022-07-11	136.42	136.42	131.68	133.16	66.659	959,737
2022-07-08	134.03	139.37	133.34	134.87	67.515	1,311,947
2022-07-07	138.88	141.66	133.43	134.03	67.094	1,770,963
2022-07-06	128.16	140.50	126.06	138.05	69.107	3,785,340
2022-07-05	132.93	134.54	125.24	128.16	64.156	2,370,200
2022-07-04	137.51	139.58	131.13	132.00	66.078	2,399,096
2022-07-01	138.50	140.82	136.62	139.37	69.767	2,099,062
2022-06-30	138.01	141.99	136.50	137.60	68.881	1,813,384
2022-06-29	141.60	144.01	138.25	138.39	69.277	2,330,114
2022-06-28	141.97	142.50	135.00	141.72	70.944	1,889,065
2022-06-27	141.04	144.85	139.81	140.80	70.483	1,976,416
2022-06-24	142.09	142.67	137.41	140.60	70.383	1,684,663
2022-06-23	137.00	141.92	136.60	138.82	69.492	1,800,789
2022-06-22	142.73	145.90	137.93	138.50	69.332	2,096,878
2022-06-21	148.18	148.18	140.30	142.56	71.364	2,237,175
2022-06-20	154.34	156.98	147.00	148.30	74.238	2,967,882
2022-06-17	158.99	161.00	151.62	153.61	76.896	3,018,850
2022-06-16	160.20	164.03	158.00	158.24	79.214	2,016,679
2022-06-15	160.55	163.70	155.55	160.68	80.435	1,915,351
2022-06-14	155.00	162.06	155.00	160.55	80.370	2,012,665
2022-06-13	160.04	163.93	156.00	161.50	80.846	2,227,679
2022-06-10	163.01	167.45	158.59	164.67	82.432	5,814,990
2022-06-09	160.00	169.69	156.56	166.20	83.198	3,385,623
2022-06-08	152.89	163.81	152.00	160.87	80.530	2,486,769
2022-06-07	156.55	159.66	151.01	153.66	76.921	1,757,610
2022-06-06	159.94	160.60	153.01	156.50	78.343	2,952,598
2022-06-02	142.64	156.45	141.01	156.00	78.092	3,069,942
2022-06-01	139.89	143.99	137.50	142.90	71.535	2,585,541
2022-05-31	128.24	144.00	124.50	142.05	71.109	3,572,186
2022-05-30	120.29	130.60	120.29	128.32	64.236	2,961,130
2022-05-27	121.65	126.50	117.72	119.10	59.621	2,046,387
2022-05-26	128.90	129.95	120.68	121.86	60.832	3,802,204
2022-05-25	130.33	133.50	127.78	128.65	64.222	1,105,330
2022-05-24	137.40	139.29	129.00	130.00	64.895	1,433,087
2022-05-23	136.80	141.00	134.33	137.40	68.589	1,210,880
2022-05-20	138.86	140.88	135.00	137.78	68.779	998,537
2022-05-19	131.00	139.98	130.08	138.62	69.198	1,696,184
2022-05-18	133.33	134.60	129.33	132.66	66.223	1,825,806
2022-05-17	126.77	132.49	125.07	132.00	65.894	2,201,536
2022-05-16	127.79	132.26	126.50	127.03	63.413	1,461,213
2022-05-13	126.79	130.27	124.52	127.79	63.792	1,712,614
2022-05-12	124.96	128.49	121.37	126.26	63.028	1,767,096

← NewerPage 18 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.