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
2026-01-19	36.030	36.410	36.020	36.220	35.434	1,276,938
2026-01-16	36.560	36.750	36.130	36.230	35.443	1,517,046
2026-01-15	36.630	36.830	36.130	36.600	35.805	2,250,300
2026-01-14	36.650	37.800	36.220	36.950	36.148	4,241,167
2026-01-13	37.040	37.900	36.180	36.620	35.825	4,291,801
2026-01-12	36.450	37.290	35.800	37.290	36.480	4,696,535
2026-01-09	35.170	36.280	35.170	36.230	35.443	3,533,200
2026-01-08	35.030	35.410	34.970	35.310	34.543	1,691,500
2026-01-07	35.090	35.890	34.950	35.300	34.533	2,600,050
2026-01-06	35.400	35.590	34.960	35.000	34.240	2,312,111
2026-01-05	34.850	35.980	34.190	35.480	34.710	3,677,396
2025-12-31	33.360	35.160	33.260	34.530	33.780	3,733,727
2025-12-30	33.440	33.480	33.150	33.310	32.587	698,950
2025-12-29	33.120	33.360	32.890	33.180	32.460	586,850
2025-12-26	33.600	33.630	33.110	33.170	32.450	647,900
2025-12-25	33.360	33.650	33.230	33.560	32.831	753,712
2025-12-24	32.840	33.330	32.770	33.320	32.596	621,100
2025-12-23	33.310	33.310	32.800	32.840	32.127	634,888
2025-12-22	33.110	33.370	32.990	33.320	32.596	804,640
2025-12-19	32.500	33.270	32.480	33.190	32.469	859,133
2025-12-18	32.010	32.750	32.010	32.570	31.863	729,433
2025-12-17	32.240	32.480	31.650	32.280	31.579	894,650
2025-12-16	32.020	32.550	31.750	32.090	31.393	541,700
2025-12-15	32.000	32.450	31.850	32.010	31.315	709,550
2025-12-12	32.080	32.770	31.950	32.240	31.540	827,398
2025-12-11	32.660	32.710	32.060	32.080	31.383	763,300
2025-12-10	32.980	33.000	32.450	32.620	31.912	762,365
2025-12-09	33.370	33.580	33.010	33.010	32.293	584,850
2025-12-08	33.400	33.550	33.260	33.490	32.763	646,633
2025-12-05	32.830	33.290	32.560	33.260	32.538	600,769
2025-12-04	32.940	33.180	32.660	32.760	32.049	547,300
2025-12-03	33.590	33.710	32.940	33.120	32.401	762,500
2025-12-02	33.750	33.860	33.550	33.680	32.949	447,833
2025-12-01	33.720	34.020	33.400	33.830	33.095	666,700
2025-11-28	33.390	33.710	33.210	33.690	32.958	630,300
2025-11-27	33.150	33.650	33.100	33.390	32.665	663,550
2025-11-26	33.300	33.680	33.080	33.150	32.430	878,150
2025-11-25	33.420	33.860	33.280	33.400	32.675	810,300
2025-11-24	32.390	33.570	32.290	33.310	32.587	1,005,029
2025-11-21	33.150	33.800	32.120	32.260	31.560	1,314,081
2025-11-20	34.160	34.420	33.410	33.670	32.939	999,916
2025-11-19	35.080	35.190	34.150	34.180	33.438	1,335,400
2025-11-18	34.750	35.280	34.640	35.130	34.367	1,710,450
2025-11-17	34.560	34.900	34.400	34.810	34.054	1,030,650
2025-11-14	34.720	34.980	34.540	34.550	33.800	794,614
2025-11-13	34.570	34.870	34.350	34.870	34.113	957,800
2025-11-12	34.820	34.820	34.330	34.550	33.800	851,550
2025-11-11	34.970	34.990	34.530	34.800	34.044	898,333
2025-11-10	34.730	34.990	34.630	34.930	34.172	905,997
2025-11-07	34.880	34.990	34.630	34.790	34.035	907,200
2025-11-06	34.420	35.150	34.200	35.010	34.250	1,519,980
2025-11-05	34.030	34.560	34.020	34.430	33.682	805,850
2025-11-04	34.760	34.760	34.150	34.330	33.585	998,200
2025-11-03	34.530	34.790	34.350	34.750	33.995	1,180,483
2025-10-31	34.190	34.710	33.950	34.500	33.751	1,199,600
2025-10-30	34.630	34.650	34.180	34.190	33.448	1,073,291
2025-10-29	34.900	34.900	34.340	34.590	33.839	1,040,500
2025-10-28	34.500	34.980	34.500	34.740	33.986	1,176,400
2025-10-27	34.870	34.920	34.410	34.580	33.829	1,430,986
2025-10-24	34.180	34.760	34.130	34.760	34.005	1,421,589

← NewerPage 4 of 18 · 1,022 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.