Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	120.00	128.80	115.27	122.90	61.351	2,650,219
2022-05-10	107.19	122.00	105.18	116.47	58.141	2,426,186
2022-05-09	111.58	115.30	108.69	109.55	54.687	1,106,188
2022-05-06	110.28	113.79	108.50	111.57	55.695	1,598,317
2022-05-05	115.80	121.36	113.32	113.50	56.659	1,934,888
2022-04-29	110.45	115.89	105.77	114.50	57.158	2,025,193
2022-04-28	109.31	113.81	105.40	109.28	54.552	2,326,719
2022-04-27	105.00	114.01	100.42	112.00	55.910	4,253,200
2022-04-26	111.51	115.10	104.76	106.03	52.930	3,647,663
2022-04-25	131.71	131.89	118.81	119.04	59.424	2,042,414
2022-04-22	140.00	141.02	132.14	133.04	66.413	2,014,644
2022-04-21	146.16	148.38	139.08	140.23	70.002	2,257,418
2022-04-20	150.84	152.80	143.71	144.32	72.044	1,443,061
2022-04-19	155.64	157.79	150.50	150.79	75.274	1,190,950
2022-04-18	143.52	155.49	142.16	155.33	77.540	1,937,718
2022-04-15	142.52	146.25	140.12	143.50	71.635	1,006,346
2022-04-14	145.06	147.78	142.66	145.50	72.633	830,114
2022-04-13	152.10	153.00	144.48	144.68	72.224	1,561,535
2022-04-12	152.72	154.62	148.26	151.83	75.793	1,324,336
2022-04-11	158.35	158.88	152.22	152.43	76.092	1,088,962
2022-04-08	165.74	166.67	156.20	159.80	79.771	2,665,921
2022-04-07	170.60	170.60	165.71	165.72	82.727	1,292,696
2022-04-06	175.20	176.17	170.00	170.50	85.113	914,545
2022-04-01	175.68	177.00	170.00	175.58	87.649	1,151,594
2022-03-31	180.19	180.19	175.20	175.68	87.699	962,810
2022-03-30	180.08	182.13	178.05	181.11	90.409	917,744
2022-03-29	183.91	183.91	177.04	178.82	89.266	943,792
2022-03-28	183.01	186.20	180.01	182.01	90.858	775,240
2022-03-25	188.14	190.88	184.00	184.00	91.852	636,257
2022-03-24	187.67	189.20	185.31	188.28	93.988	786,007
2022-03-23	194.16	194.16	187.00	188.80	94.248	1,022,245
2022-03-22	193.64	197.50	186.68	192.15	95.920	1,193,738
2022-03-21	187.61	194.87	185.54	192.87	96.280	976,350
2022-03-18	191.48	191.48	181.50	187.63	93.664	1,376,974
2022-03-17	187.93	198.90	185.01	190.00	94.847	2,074,150
2022-03-16	184.55	184.97	173.01	180.73	90.220	2,049,658
2022-03-15	190.63	190.63	177.51	179.66	89.685	1,933,124
2022-03-14	209.42	209.42	190.20	192.50	96.095	2,457,138
2022-03-11	216.18	216.18	205.51	209.00	104.33	1,080,736
2022-03-10	219.00	223.29	213.89	218.00	108.82	895,367
2022-03-09	213.75	222.92	211.68	216.02	107.84	1,233,722
2022-03-08	215.98	223.08	210.19	212.23	105.94	921,145
2022-03-07	226.00	226.00	213.31	216.00	107.83	655,086
2022-03-04	225.90	229.62	221.31	224.51	112.07	621,619
2022-03-03	234.40	235.04	225.01	226.10	112.87	832,892
2022-03-02	235.13	236.66	231.29	233.99	116.81	474,643
2022-03-01	240.66	240.66	233.57	235.87	117.75	673,236
2022-02-28	242.80	244.99	237.50	240.67	120.14	684,735
2022-02-25	244.43	247.99	240.12	243.05	121.33	531,007
2022-02-24	245.68	247.28	239.55	242.30	120.96	583,542
2022-02-23	235.12	246.20	235.12	245.96	122.78	868,070
2022-02-22	233.92	239.40	228.96	237.00	118.31	519,874
2022-02-21	243.47	243.66	232.54	233.98	116.80	841,279
2022-02-18	241.43	244.50	238.53	243.50	121.55	339,991
2022-02-17	244.00	249.74	241.00	242.00	120.81	681,294
2022-02-16	250.55	252.02	242.00	244.00	121.80	518,282
2022-02-15	255.21	255.21	245.11	251.38	125.49	546,008
2022-02-14	243.00	250.59	237.12	245.12	122.36	830,753
2022-02-11	232.27	244.86	230.08	243.03	121.32	963,438
2022-02-10	244.88	248.40	233.39	234.08	116.85	862,550

← NewerPage 19 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.