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
2026-07-21	24.870	25.050	23.380	24.490	24.490	1,985,750
2026-07-20	24.990	25.400	24.610	24.990	24.990	1,535,457
2026-07-17	25.610	25.970	24.700	24.730	24.730	1,903,880
2026-07-16	25.260	26.280	25.250	25.780	25.780	1,546,739
2026-07-15	25.010	25.880	25.010	25.540	25.540	1,390,179
2026-07-14	25.170	25.590	24.900	25.360	25.360	1,648,500
2026-07-13	26.900	27.100	25.200	25.200	25.200	2,464,200
2026-07-10	26.900	27.690	26.470	27.040	27.040	1,708,257
2026-07-09	27.350	27.480	26.300	26.900	26.900	1,631,300
2026-07-08	26.910	27.500	26.580	27.290	27.290	1,539,107
2026-07-07	28.190	28.490	26.950	27.060	27.060	2,127,150
2026-07-06	28.230	29.350	28.010	28.370	28.370	2,556,507
2026-07-03	27.890	28.620	27.680	28.450	28.450	2,521,428
2026-07-02	27.790	28.950	27.460	27.610	27.610	3,157,996
2026-07-01	27.610	29.880	27.490	27.840	27.840	4,218,633
2026-06-30	26.650	27.640	26.650	27.100	27.100	2,696,942
2026-06-29	26.450	27.120	25.930	26.860	26.860	3,166,500
2026-06-26	28.320	28.330	26.300	26.460	26.460	4,194,196
2026-06-25	29.870	29.980	28.230	28.350	28.350	3,132,846
2026-06-24	31.250	31.810	29.300	29.870	29.870	3,096,679
2026-06-23	33.000	33.190	31.290	31.650	31.650	3,365,793
2026-06-22	33.600	33.940	31.900	33.060	33.060	3,143,122
2026-06-18	34.390	34.530	33.430	33.990	33.990	2,832,149
2026-06-17	34.100	35.350	33.450	34.550	34.550	3,485,837
2026-06-16	34.000	34.980	33.250	34.450	34.450	3,614,168
2026-06-15	35.450	35.770	34.000	34.110	34.110	4,960,753
2026-06-12	35.010	35.970	34.800	35.800	35.800	4,873,201
2026-06-11	34.970	35.740	34.500	35.230	35.230	5,675,804
2026-06-10	33.400	36.000	33.090	35.390	35.390	9,435,145
2026-06-09	33.130	34.470	31.880	34.450	34.450	9,481,514
2026-06-08	27.200	33.130	26.930	33.130	33.130	8,173,290
2026-06-05	27.300	28.080	26.820	27.610	27.610	1,519,431
2026-06-04	28.450	28.450	27.380	27.630	27.030	1,343,200
2026-06-03	28.490	28.720	28.220	28.330	27.715	1,093,112
2026-06-02	29.070	29.300	28.180	28.530	27.911	1,235,100
2026-06-01	28.400	29.250	28.330	28.920	28.292	1,217,750
2026-05-29	29.950	30.240	28.410	28.520	27.901	2,252,751
2026-05-28	30.610	30.750	29.300	29.950	29.300	2,297,019
2026-05-27	31.880	32.370	30.380	30.450	29.789	3,300,470
2026-05-26	34.160	34.200	31.050	31.560	30.875	5,467,032
2026-05-25	35.880	36.980	33.950	34.160	33.418	7,157,195
2026-05-22	30.830	31.700	30.500	31.390	30.708	1,459,089
2026-05-21	31.850	32.580	30.690	30.820	30.151	1,542,750
2026-05-20	32.040	32.170	31.580	31.820	31.129	901,600
2026-05-19	31.710	32.170	31.380	32.150	31.452	1,118,000
2026-05-18	31.340	31.440	30.770	31.390	30.708	789,950
2026-05-15	31.350	31.900	31.120	31.340	30.659	1,083,550
2026-05-14	31.970	32.130	31.210	31.350	30.669	885,750
2026-05-13	31.660	32.020	31.590	31.810	31.119	784,250
2026-05-12	32.830	32.910	31.740	31.780	31.090	1,418,981
2026-05-11	33.210	33.260	32.670	32.930	32.215	946,400
2026-05-08	32.390	33.070	32.260	32.960	32.244	933,931
2026-05-07	32.290	32.730	32.110	32.650	31.941	723,300
2026-05-06	32.160	32.580	32.060	32.280	31.579	775,700
2026-04-30	31.610	32.160	31.610	31.970	31.276	769,900
2026-04-29	30.890	32.070	30.890	31.720	31.031	936,895
2026-04-28	31.900	32.000	30.820	31.130	30.454	1,104,800
2026-04-27	30.720	32.020	30.580	32.010	31.315	1,352,890
2026-04-24	31.290	31.650	30.430	30.730	30.063	2,251,089
2026-04-23	32.510	33.150	32.370	32.400	31.696	1,159,100

← NewerPage 2 of 5 · 243 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.