Bestechnic (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 397.00 | 409.01 | 376.00 | 382.45 | 192.16 | 6,369,627 |
| 2025-04-24 | 395.41 | 401.44 | 390.33 | 396.50 | 199.22 | 2,660,155 |
| 2025-04-23 | 378.60 | 395.80 | 375.97 | 394.34 | 198.13 | 3,773,923 |
| 2025-04-22 | 379.00 | 381.66 | 372.00 | 375.39 | 188.61 | 2,647,526 |
| 2025-04-21 | 383.00 | 387.78 | 369.54 | 379.50 | 190.67 | 3,016,579 |
| 2025-04-18 | 383.00 | 390.22 | 378.99 | 385.30 | 193.59 | 1,773,639 |
| 2025-04-17 | 375.95 | 391.00 | 375.00 | 384.68 | 193.28 | 3,214,974 |
| 2025-04-16 | 372.00 | 379.98 | 369.31 | 376.60 | 189.22 | 3,586,323 |
| 2025-04-15 | 365.88 | 374.00 | 359.01 | 367.51 | 184.65 | 2,499,515 |
| 2025-04-14 | 373.00 | 373.00 | 360.25 | 366.90 | 184.34 | 4,011,824 |
| 2025-04-11 | 339.18 | 371.90 | 337.96 | 368.95 | 185.37 | 4,518,664 |
| 2025-04-10 | 337.00 | 353.00 | 337.00 | 339.00 | 170.33 | 5,001,471 |
| 2025-04-09 | 306.07 | 332.48 | 298.97 | 322.88 | 162.23 | 5,506,982 |
| 2025-04-08 | 320.05 | 332.00 | 306.20 | 314.93 | 158.23 | 6,297,103 |
| 2025-04-07 | 323.52 | 341.80 | 308.03 | 319.49 | 160.52 | 8,476,560 |
| 2025-04-03 | 380.00 | 389.50 | 358.01 | 365.45 | 183.62 | 5,087,240 |
| 2025-04-02 | 392.66 | 401.85 | 383.42 | 385.60 | 193.74 | 3,315,263 |
| 2025-04-01 | 406.30 | 409.98 | 392.15 | 395.40 | 198.66 | 4,634,719 |
| 2025-03-31 | 375.31 | 407.00 | 372.23 | 406.30 | 204.14 | 6,502,556 |
| 2025-03-28 | 379.24 | 390.87 | 378.01 | 380.00 | 190.93 | 3,028,239 |
| 2025-03-27 | 375.00 | 391.99 | 373.00 | 380.00 | 190.93 | 4,409,731 |
| 2025-03-26 | 357.40 | 386.71 | 357.40 | 376.50 | 189.17 | 5,601,478 |
| 2025-03-25 | 370.90 | 373.43 | 356.00 | 357.12 | 179.43 | 3,935,191 |
| 2025-03-24 | 345.89 | 376.06 | 345.89 | 369.00 | 185.40 | 6,244,073 |
| 2025-03-21 | 369.85 | 370.37 | 345.00 | 345.43 | 173.56 | 4,565,588 |
| 2025-03-20 | 380.09 | 383.50 | 362.52 | 372.16 | 186.99 | 4,207,367 |
| 2025-03-19 | 373.29 | 392.00 | 369.68 | 376.85 | 189.34 | 4,164,835 |
| 2025-03-18 | 349.44 | 374.96 | 347.85 | 369.50 | 185.65 | 5,583,908 |
| 2025-03-17 | 349.94 | 351.44 | 342.16 | 349.44 | 175.57 | 3,314,093 |
| 2025-03-14 | 351.26 | 363.99 | 347.00 | 349.27 | 175.49 | 4,767,774 |
| 2025-03-13 | 368.00 | 373.88 | 350.18 | 352.79 | 177.25 | 3,825,359 |
| 2025-03-12 | 359.60 | 375.00 | 343.00 | 369.39 | 185.59 | 5,420,991 |
| 2025-03-11 | 355.50 | 363.00 | 350.50 | 356.60 | 179.17 | 2,153,424 |
| 2025-03-10 | 358.43 | 361.00 | 348.50 | 357.91 | 179.83 | 3,228,894 |
| 2025-03-07 | 351.52 | 362.00 | 348.70 | 361.98 | 181.87 | 3,988,807 |
| 2025-03-06 | 350.35 | 361.92 | 349.64 | 354.02 | 177.87 | 4,758,348 |
| 2025-03-05 | 345.66 | 349.97 | 339.00 | 348.00 | 174.85 | 3,290,973 |
| 2025-03-04 | 329.83 | 353.30 | 329.01 | 345.68 | 173.68 | 6,034,185 |
| 2025-03-03 | 344.00 | 348.60 | 324.00 | 335.48 | 168.56 | 7,068,510 |
| 2025-02-28 | 358.95 | 367.00 | 345.00 | 345.00 | 173.34 | 7,805,464 |
| 2025-02-27 | 379.57 | 390.40 | 365.00 | 368.50 | 185.15 | 6,031,174 |
| 2025-02-26 | 383.08 | 396.98 | 371.80 | 379.00 | 190.42 | 5,107,356 |
| 2025-02-25 | 365.90 | 393.99 | 363.20 | 381.80 | 191.83 | 7,139,878 |
| 2025-02-24 | 373.00 | 378.85 | 364.99 | 373.50 | 187.66 | 4,976,612 |
| 2025-02-21 | 361.20 | 381.00 | 360.20 | 375.90 | 188.87 | 7,915,038 |
| 2025-02-20 | 374.80 | 381.44 | 362.00 | 370.24 | 186.02 | 9,581,622 |
| 2025-02-19 | 341.00 | 360.83 | 340.01 | 359.60 | 180.68 | 6,545,047 |
| 2025-02-18 | 350.07 | 352.32 | 338.23 | 344.52 | 173.10 | 6,460,483 |
| 2025-02-17 | 350.10 | 365.88 | 348.60 | 353.01 | 177.36 | 8,014,910 |
| 2025-02-14 | 356.41 | 367.00 | 353.00 | 359.98 | 180.87 | 5,679,149 |
| 2025-02-13 | 378.01 | 382.43 | 355.69 | 356.57 | 179.15 | 8,782,344 |
| 2025-02-12 | 373.00 | 386.88 | 366.00 | 379.60 | 190.72 | 5,429,641 |
| 2025-02-11 | 372.00 | 378.86 | 369.01 | 373.60 | 187.71 | 4,583,395 |
| 2025-02-10 | 390.11 | 395.00 | 370.00 | 376.60 | 189.22 | 7,898,243 |
| 2025-02-07 | 402.11 | 419.49 | 391.00 | 396.00 | 198.96 | 6,121,722 |
| 2025-02-06 | 378.98 | 416.37 | 375.00 | 404.76 | 203.37 | 6,433,588 |
| 2025-02-05 | 403.00 | 424.00 | 373.02 | 380.50 | 191.18 | 7,304,808 |
| 2025-01-27 | 380.61 | 402.52 | 373.00 | 397.01 | 199.47 | 6,034,201 |
| 2025-01-24 | 363.00 | 378.30 | 363.00 | 376.20 | 189.02 | 4,905,360 |
| 2025-01-23 | 383.50 | 389.88 | 358.00 | 363.00 | 182.38 | 5,189,088 |
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.