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
2025-10-23	34.420	34.950	34.150	34.740	33.986	1,441,141
2025-10-22	33.950	35.660	33.880	34.530	33.780	1,897,496
2025-10-21	33.480	34.180	33.230	34.180	33.438	1,255,250
2025-10-20	33.280	33.470	32.980	33.360	32.636	849,700
2025-10-17	33.930	34.060	32.880	32.880	32.166	1,557,650
2025-10-16	34.150	34.350	33.870	34.030	33.291	847,042
2025-10-15	34.110	34.620	33.800	34.450	33.702	914,882
2025-10-14	34.930	34.930	33.830	34.040	33.301	1,191,050
2025-10-13	33.750	34.530	33.370	34.340	33.594	1,204,297
2025-10-10	34.850	35.000	34.510	34.530	33.780	1,276,700
2025-10-09	35.000	35.220	34.620	35.050	34.289	1,407,716
2025-09-30	34.640	34.960	34.560	34.870	34.113	1,032,410
2025-09-29	34.330	34.650	33.810	34.580	33.829	1,172,788
2025-09-26	34.700	34.980	34.230	34.250	33.506	1,133,400
2025-09-25	34.600	35.170	34.600	34.750	33.995	1,453,853
2025-09-24	33.870	34.680	33.660	34.680	33.927	1,295,919
2025-09-23	34.450	34.550	33.360	34.000	33.262	1,811,076
2025-09-22	34.870	34.870	34.300	34.540	33.790	864,363
2025-09-19	35.100	35.350	34.490	34.740	33.986	1,666,158
2025-09-18	35.420	36.100	34.850	35.140	34.377	2,949,043
2025-09-17	35.150	35.450	35.010	35.390	34.622	1,564,066
2025-09-16	34.680	35.290	34.580	35.180	34.416	1,520,738
2025-09-15	35.000	35.090	34.620	34.660	33.907	1,321,251
2025-09-12	35.250	35.320	34.850	35.090	34.328	1,479,012
2025-09-11	34.820	35.190	34.460	35.160	34.397	1,830,180
2025-09-10	34.800	35.140	34.640	34.860	34.103	1,086,317
2025-09-09	35.530	35.530	34.710	34.960	34.201	2,156,103
2025-09-08	34.770	36.360	34.600	35.780	35.003	2,621,780
2025-09-05	34.000	34.930	33.750	34.730	33.976	1,962,562
2025-09-04	34.300	34.540	33.370	33.810	33.076	2,181,584
2025-09-03	35.060	35.190	34.060	34.140	33.399	1,630,734
2025-09-02	35.500	35.520	34.380	35.030	34.269	2,186,495
2025-09-01	36.230	36.320	35.210	35.550	34.778	2,944,643
2025-08-29	36.150	36.230	35.510	36.090	35.306	1,890,790
2025-08-28	36.550	36.900	35.050	36.370	35.580	3,776,314
2025-08-27	38.090	38.250	36.690	36.690	35.893	3,093,440
2025-08-26	37.500	38.170	37.220	38.050	37.224	3,057,151
2025-08-25	37.660	37.750	37.200	37.460	36.647	3,099,002
2025-08-22	37.380	37.660	37.350	37.480	36.666	2,314,706
2025-08-21	37.580	37.830	37.240	37.510	36.696	2,441,322
2025-08-20	37.500	37.650	37.070	37.630	36.813	2,556,899
2025-08-19	37.880	38.000	37.210	37.550	36.735	5,916,543
2025-08-18	38.830	39.540	38.800	39.380	38.525	3,131,188
2025-08-15	38.330	38.860	38.250	38.830	37.987	2,175,700
2025-08-14	39.280	39.440	38.210	38.210	37.380	2,655,250
2025-08-13	39.530	39.590	38.970	39.220	38.368	3,092,546
2025-08-12	39.500	39.730	39.200	39.440	38.584	2,491,008
2025-08-11	39.180	39.770	38.840	39.560	38.701	3,191,500
2025-08-08	39.680	39.750	38.730	39.200	38.349	4,019,492
2025-08-07	40.970	40.970	39.330	39.710	38.848	7,511,520
2025-08-06	38.290	41.900	38.020	41.480	40.579	8,245,955
2025-08-05	37.950	38.220	37.680	38.170	37.341	2,069,900
2025-08-04	37.360	37.950	37.000	37.920	37.097	2,465,350
2025-08-01	36.750	37.560	36.460	37.380	36.568	3,126,250
2025-07-31	37.030	37.400	36.370	36.580	35.786	2,283,600
2025-07-30	37.340	37.490	36.720	37.110	36.304	2,035,803
2025-07-29	37.510	37.530	37.110	37.500	36.686	1,115,550
2025-07-28	37.340	37.600	37.130	37.540	36.725	1,442,700
2025-07-25	36.950	37.340	36.830	37.300	36.490	1,723,350
2025-07-24	37.120	37.390	36.790	36.980	36.177	1,953,050

← NewerPage 5 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.