Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	240.01	250.54	239.16	245.15	122.38	824,967
2022-02-08	252.76	252.76	233.10	240.78	120.20	1,030,342
2022-02-07	256.00	258.00	245.70	249.60	124.60	640,690
2022-01-28	256.75	261.00	251.53	251.77	125.68	698,614
2022-01-27	265.90	273.72	253.93	256.50	128.04	558,892
2022-01-26	270.31	270.31	261.29	266.74	133.16	849,054
2022-01-25	267.00	281.80	262.99	269.84	134.70	1,314,260
2022-01-24	271.60	272.00	263.52	267.07	133.32	850,634
2022-01-21	284.88	284.88	265.15	267.00	133.29	929,085
2022-01-20	282.22	284.52	277.02	278.00	138.78	602,368
2022-01-19	289.13	289.13	280.13	282.22	140.88	526,532
2022-01-18	286.86	297.00	286.86	290.00	144.77	741,654
2022-01-17	283.40	289.68	275.08	287.00	143.27	1,043,466
2022-01-14	268.09	280.99	265.00	279.59	139.57	964,696
2022-01-13	281.00	281.01	266.00	268.08	133.82	1,427,381
2022-01-12	277.77	284.67	277.15	281.98	140.76	657,011
2022-01-11	286.00	289.25	274.05	275.05	137.30	1,959,372
2022-01-10	287.83	295.82	284.14	288.00	143.77	1,001,283
2022-01-07	298.50	301.90	286.60	292.00	145.76	1,225,607
2022-01-06	299.98	301.69	290.88	300.00	149.76	2,052,523
2022-01-05	302.22	305.10	286.54	299.00	149.26	2,182,656
2022-01-04	306.97	309.97	289.89	304.90	152.20	1,566,712
2021-12-31	298.80	306.97	297.27	305.00	152.25	1,360,057
2021-12-30	296.24	301.70	291.11	300.18	149.85	1,343,033
2021-12-29	295.44	297.96	290.47	297.65	148.59	1,437,430
2021-12-28	289.50	294.99	286.05	293.49	146.51	1,671,037
2021-12-27	287.18	293.85	275.10	290.90	145.22	2,210,501
2021-12-24	280.17	285.85	277.48	285.00	142.27	1,094,950
2021-12-23	289.46	292.00	275.05	284.78	142.16	2,734,484
2021-12-22	289.00	295.00	285.72	289.50	144.52	3,120,351
2021-12-21	289.00	292.55	280.66	287.32	143.43	1,663,659
2021-12-20	276.97	293.20	276.83	286.83	143.18	3,874,825
2021-12-17	283.98	286.71	275.23	278.58	139.07	2,773,074
2021-12-16	287.61	294.99	270.58	286.70	143.12	5,893,247
2021-12-15	277.94	297.98	276.74	287.57	143.55	2,675,623
2021-12-14	260.00	281.99	260.00	279.00	139.28	2,504,619
2021-12-13	254.68	263.45	253.02	261.46	130.52	1,287,365
2021-12-10	256.97	256.97	248.68	254.65	127.12	1,091,949
2021-12-09	256.67	263.28	254.18	255.95	127.77	1,121,641
2021-12-08	251.86	261.00	249.01	256.68	128.13	1,083,972
2021-12-07	255.68	258.76	241.70	249.00	124.30	1,526,310
2021-12-06	259.55	261.00	251.50	253.60	126.60	939,994
2021-12-03	263.00	265.50	256.00	259.55	129.57	1,125,661
2021-12-02	268.95	269.53	262.00	263.60	131.59	782,069
2021-12-01	268.00	276.00	262.53	267.06	133.32	1,446,231
2021-11-30	261.20	272.97	259.03	270.10	134.83	1,938,253
2021-11-29	257.97	263.88	254.10	261.00	130.29	948,289
2021-11-26	266.00	272.00	257.30	260.81	130.20	1,635,878
2021-11-25	261.91	277.92	259.20	269.73	134.65	2,919,498
2021-11-24	261.56	267.93	259.01	259.90	129.74	1,374,642
2021-11-23	264.14	268.00	258.20	260.97	130.28	1,773,782
2021-11-22	252.50	265.00	252.33	258.51	129.05	1,737,151
2021-11-19	250.17	254.39	243.00	252.33	125.96	1,357,733
2021-11-18	243.79	255.00	242.51	249.21	124.40	1,708,520
2021-11-17	233.00	247.38	231.56	246.51	123.06	1,551,402
2021-11-16	240.00	242.90	232.50	233.00	116.31	1,244,441
2021-11-15	246.95	251.66	236.41	240.79	120.20	1,573,962
2021-11-12	244.63	248.50	238.38	247.00	123.30	1,286,753
2021-11-11	232.56	247.69	231.00	245.73	122.67	1,793,937
2021-11-10	232.54	235.98	229.78	232.73	116.18	831,537

← NewerPage 20 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.