Bestechnic (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 233.10 | 235.00 | 227.45 | 228.24 | 114.38 | 5,332,556 |
| 2024-10-28 | 237.63 | 239.97 | 232.11 | 233.80 | 117.17 | 4,552,588 |
| 2024-10-25 | 240.00 | 242.75 | 230.50 | 237.67 | 119.11 | 8,776,154 |
| 2024-10-24 | 246.03 | 250.84 | 244.00 | 247.70 | 124.14 | 2,939,617 |
| 2024-10-23 | 243.54 | 255.00 | 243.54 | 247.50 | 124.04 | 3,749,160 |
| 2024-10-22 | 254.99 | 256.77 | 238.00 | 248.35 | 124.46 | 6,495,520 |
| 2024-10-21 | 274.40 | 280.00 | 255.00 | 255.50 | 128.04 | 8,973,732 |
| 2024-10-18 | 240.00 | 286.38 | 239.08 | 268.00 | 134.31 | 8,674,834 |
| 2024-10-17 | 237.00 | 251.99 | 232.05 | 239.34 | 119.95 | 5,311,582 |
| 2024-10-16 | 235.08 | 238.43 | 229.00 | 231.84 | 116.19 | 4,133,079 |
| 2024-10-15 | 240.80 | 258.58 | 236.00 | 240.49 | 120.52 | 5,667,049 |
| 2024-10-14 | 230.00 | 244.60 | 225.01 | 242.70 | 121.63 | 7,718,783 |
| 2024-10-11 | 247.00 | 249.44 | 227.55 | 233.00 | 116.77 | 9,122,814 |
| 2024-10-10 | 252.66 | 275.61 | 245.00 | 247.00 | 123.79 | 13,712,244 |
| 2024-10-09 | 253.00 | 280.00 | 233.26 | 252.86 | 126.72 | 15,917,934 |
| 2024-10-08 | 254.86 | 254.86 | 247.03 | 254.86 | 127.72 | 8,160,371 |
| 2024-09-30 | 181.00 | 212.38 | 181.00 | 212.38 | 106.44 | 6,269,906 |
| 2024-09-27 | 173.00 | 185.00 | 172.97 | 176.98 | 88.694 | 3,192,740 |
| 2024-09-26 | 158.88 | 172.00 | 157.80 | 171.58 | 85.988 | 4,770,935 |
| 2024-09-25 | 160.81 | 168.43 | 158.08 | 160.18 | 80.275 | 4,404,755 |
| 2024-09-24 | 150.00 | 161.17 | 148.90 | 160.81 | 80.591 | 4,279,193 |
| 2024-09-23 | 144.95 | 151.65 | 143.50 | 149.50 | 74.923 | 2,818,677 |
| 2024-09-20 | 142.80 | 146.97 | 141.60 | 144.77 | 72.552 | 2,044,476 |
| 2024-09-19 | 144.70 | 146.00 | 141.50 | 142.94 | 71.635 | 2,499,082 |
| 2024-09-18 | 140.26 | 145.60 | 140.26 | 145.12 | 72.728 | 1,719,182 |
| 2024-09-13 | 140.55 | 145.24 | 139.81 | 142.00 | 71.164 | 1,438,818 |
| 2024-09-12 | 141.00 | 144.42 | 140.78 | 140.97 | 70.648 | 1,137,060 |
| 2024-09-11 | 143.52 | 144.80 | 141.00 | 142.45 | 71.390 | 1,393,164 |
| 2024-09-10 | 142.64 | 145.52 | 139.61 | 144.50 | 72.417 | 1,900,043 |
| 2024-09-09 | 143.00 | 144.86 | 141.28 | 143.23 | 71.780 | 1,238,065 |
| 2024-09-06 | 144.80 | 146.84 | 142.35 | 143.03 | 71.680 | 1,348,534 |
| 2024-09-05 | 148.48 | 148.48 | 143.00 | 145.60 | 72.968 | 1,419,196 |
| 2024-09-04 | 143.90 | 146.42 | 142.08 | 144.93 | 72.632 | 1,203,265 |
| 2024-09-03 | 144.07 | 149.94 | 144.00 | 146.10 | 73.219 | 1,820,912 |
| 2024-09-02 | 151.51 | 155.20 | 145.83 | 145.83 | 73.083 | 2,267,484 |
| 2024-08-30 | 146.66 | 155.42 | 143.80 | 153.99 | 77.173 | 2,858,115 |
| 2024-08-29 | 148.92 | 150.00 | 143.42 | 145.32 | 72.828 | 3,304,644 |
| 2024-08-28 | 152.00 | 152.00 | 144.14 | 147.57 | 73.955 | 2,280,983 |
| 2024-08-27 | 154.21 | 154.21 | 150.70 | 151.00 | 75.674 | 1,673,203 |
| 2024-08-26 | 156.45 | 157.10 | 152.06 | 152.55 | 76.451 | 1,593,474 |
| 2024-08-23 | 156.02 | 156.99 | 152.12 | 155.23 | 77.794 | 1,935,505 |
| 2024-08-22 | 158.36 | 158.68 | 153.03 | 156.02 | 78.190 | 1,307,529 |
| 2024-08-21 | 156.89 | 159.52 | 155.31 | 157.72 | 79.042 | 987,957 |
| 2024-08-20 | 157.69 | 159.45 | 155.55 | 156.88 | 78.621 | 1,096,128 |
| 2024-08-19 | 159.36 | 162.82 | 156.60 | 157.20 | 78.782 | 1,521,775 |
| 2024-08-16 | 156.88 | 162.57 | 155.78 | 159.95 | 80.160 | 2,049,924 |
| 2024-08-15 | 160.00 | 163.63 | 155.00 | 156.46 | 78.411 | 2,260,154 |
| 2024-08-14 | 161.18 | 163.90 | 157.51 | 160.80 | 80.586 | 2,757,445 |
| 2024-08-13 | 155.70 | 160.46 | 155.70 | 160.46 | 80.415 | 1,525,487 |
| 2024-08-12 | 156.31 | 158.24 | 154.82 | 156.07 | 78.215 | 960,168 |
| 2024-08-09 | 156.07 | 158.71 | 153.80 | 157.08 | 78.721 | 1,778,568 |
| 2024-08-08 | 154.23 | 157.39 | 151.27 | 154.74 | 77.549 | 1,973,835 |
| 2024-08-07 | 156.93 | 158.25 | 152.50 | 153.55 | 76.952 | 2,654,743 |
| 2024-08-06 | 158.08 | 161.96 | 155.24 | 157.65 | 79.007 | 3,404,855 |
| 2024-08-05 | 167.00 | 167.92 | 153.63 | 153.63 | 76.992 | 5,647,179 |
| 2024-08-02 | 169.79 | 171.98 | 166.70 | 168.27 | 84.329 | 1,939,980 |
| 2024-08-01 | 172.72 | 174.80 | 166.45 | 171.68 | 86.038 | 2,410,092 |
| 2024-07-31 | 166.00 | 173.61 | 163.32 | 171.99 | 86.194 | 2,592,211 |
| 2024-07-30 | 161.54 | 168.21 | 159.23 | 166.50 | 83.442 | 2,585,042 |
| 2024-07-29 | 165.50 | 165.50 | 160.91 | 161.54 | 80.957 | 1,828,027 |
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.