Nanjing Bestway Intelligent Control Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	35.110	36.200	35.110	35.920	33.790	1,229,982
2024-04-26	34.000	35.390	33.500	35.180	33.094	2,293,446
2024-04-25	36.700	36.700	33.800	34.100	32.078	2,953,595
2024-04-24	36.000	37.800	36.000	37.690	35.455	829,450
2024-04-23	35.750	36.540	35.700	36.090	33.950	724,900
2024-04-22	36.000	36.750	34.340	35.630	33.517	1,045,558
2024-04-19	36.500	36.610	35.210	35.850	33.724	704,649
2024-04-18	36.180	37.980	35.500	36.790	34.608	1,129,450
2024-04-17	33.880	36.660	33.650	36.070	33.931	1,820,318
2024-04-16	36.200	36.260	33.030	33.130	31.165	1,356,904
2024-04-15	38.500	38.500	35.670	36.520	34.354	1,523,454
2024-04-12	38.030	38.980	37.700	37.910	35.662	615,761
2024-04-11	37.280	38.780	37.280	38.000	35.747	716,314
2024-04-10	39.300	39.770	37.320	37.550	35.323	873,339
2024-04-09	39.100	40.250	38.400	39.590	37.242	813,500
2024-04-08	39.270	39.360	37.990	39.360	37.026	1,294,150
2024-04-03	39.800	40.090	38.940	39.250	36.923	516,027
2024-04-02	40.900	41.410	39.760	40.000	37.628	630,218
2024-04-01	40.730	42.000	40.560	41.000	38.569	874,300
2024-03-29	39.500	40.800	39.030	40.550	38.146	704,850
2024-03-28	38.590	40.200	38.380	39.500	37.158	752,100
2024-03-27	40.290	40.380	38.500	38.680	36.386	1,002,845
2024-03-26	39.810	40.820	39.180	40.780	38.362	1,136,795
2024-03-25	40.300	40.950	39.930	40.160	37.779	961,350
2024-03-22	41.300	41.520	39.810	40.630	38.221	1,251,532
2024-03-21	42.400	42.450	40.450	41.180	38.738	1,438,067
2024-03-20	42.480	42.490	41.590	41.900	39.415	760,366
2024-03-19	42.650	42.830	42.000	42.080	39.585	952,280
2024-03-18	42.360	43.080	41.880	42.860	40.319	1,012,248
2024-03-15	41.940	42.600	41.140	42.260	39.754	1,075,794
2024-03-14	43.120	43.660	42.240	42.510	39.989	1,132,831
2024-03-13	44.000	44.490	43.160	43.260	40.695	1,323,254
2024-03-12	42.500	44.500	42.100	44.220	41.598	2,213,615
2024-03-11	41.600	42.770	41.190	42.550	40.027	1,657,976
2024-03-08	40.870	42.280	40.290	42.060	39.566	1,884,989
2024-03-07	40.300	42.790	40.260	40.870	38.447	3,695,865
2024-03-06	37.800	39.800	37.770	39.590	37.242	2,229,768
2024-03-05	38.070	38.880	37.600	37.900	35.653	1,322,949
2024-03-04	39.110	39.660	37.820	38.850	36.546	1,606,828
2024-03-01	37.160	38.990	36.700	38.760	36.462	2,814,650
2024-02-29	35.300	37.200	35.020	37.140	34.938	1,724,275
2024-02-28	38.410	38.470	35.770	35.880	33.752	2,725,974
2024-02-27	37.520	38.680	37.000	38.620	36.330	2,953,447
2024-02-26	37.990	39.850	37.610	38.220	35.954	3,715,209
2024-02-23	36.300	39.440	35.500	37.520	35.295	3,127,248
2024-02-22	34.350	35.490	33.890	35.430	33.329	1,514,193
2024-02-21	34.000	35.330	33.550	34.310	32.276	1,289,883
2024-02-20	35.360	35.360	34.000	34.590	32.539	1,137,096
2024-02-19	34.380	35.950	33.000	35.520	33.414	1,609,548
2024-02-08	31.440	35.300	30.490	34.380	32.341	2,194,955
2024-02-07	30.410	32.350	30.070	31.900	30.008	2,038,713
2024-02-06	28.600	31.490	26.820	30.710	28.889	1,961,804
2024-02-05	32.330	32.980	28.730	29.000	27.280	2,298,457
2024-02-02	30.970	35.590	30.580	33.190	31.222	3,307,190
2024-02-01	30.860	31.570	30.040	30.730	28.908	755,252
2024-01-31	32.810	32.960	30.800	30.970	29.134	1,010,449
2024-01-30	33.430	34.060	32.730	32.810	30.864	483,060
2024-01-29	35.400	35.590	33.800	33.900	31.890	529,300
2024-01-26	35.530	35.880	34.790	35.070	32.990	620,450
2024-01-25	33.910	35.550	33.520	35.490	33.386	822,690

← NewerPage 11 of 18 · 1,023 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.6000 CNY
2025-06-06	0.6500 CNY
2024-05-29	0.6802 CNY
2023-06-20	1.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.