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
2025-07-23	37.370	37.370	36.830	36.990	36.187	1,591,200
2025-07-22	37.580	37.680	36.940	37.180	36.373	1,903,900
2025-07-21	36.500	37.440	36.450	37.310	36.500	2,165,550
2025-07-18	37.090	37.120	36.490	36.650	35.854	1,549,700
2025-07-17	36.730	36.850	36.440	36.800	36.001	1,636,350
2025-07-16	36.670	37.580	36.520	36.750	35.952	2,193,550
2025-07-15	36.330	36.640	35.910	36.510	35.717	1,377,650
2025-07-14	36.200	36.600	36.080	36.500	35.707	1,141,200
2025-07-11	36.180	36.400	35.830	36.350	35.561	1,230,830
2025-07-10	36.640	36.680	35.910	36.100	35.316	1,186,700
2025-07-09	36.270	36.660	36.260	36.420	35.629	1,207,100
2025-07-08	35.740	36.530	35.660	36.350	35.561	1,480,500
2025-07-07	35.870	35.900	35.290	35.760	34.984	1,046,450
2025-07-04	36.300	36.300	35.570	35.700	34.925	1,666,373
2025-07-03	35.720	36.470	35.710	36.460	35.668	1,670,800
2025-07-02	36.060	36.240	35.460	35.790	35.013	1,512,000
2025-07-01	35.740	36.050	35.500	35.880	35.101	1,729,100
2025-06-30	35.290	35.850	35.130	35.800	35.023	1,763,121
2025-06-27	35.050	35.410	34.880	35.120	34.357	1,368,008
2025-06-26	35.330	35.490	34.910	35.040	34.279	1,369,700
2025-06-25	35.180	35.450	35.050	35.420	34.651	1,222,105
2025-06-24	34.550	35.290	34.350	35.280	34.514	1,243,700
2025-06-23	33.890	34.450	33.880	34.320	33.575	880,756
2025-06-20	34.520	34.800	34.010	34.050	33.311	854,553
2025-06-19	35.400	35.750	34.370	34.590	33.839	1,367,650
2025-06-18	35.030	35.750	34.780	35.390	34.622	1,413,300
2025-06-17	35.300	35.600	34.780	35.100	34.338	1,041,200
2025-06-16	34.500	35.640	34.490	35.190	34.426	1,205,300
2025-06-13	35.160	35.560	34.350	34.590	33.839	1,739,378
2025-06-12	35.330	35.700	35.180	35.340	34.573	1,417,000
2025-06-11	35.650	36.050	35.380	35.440	34.670	2,166,650
2025-06-10	35.800	37.170	35.480	35.600	34.827	3,955,300
2025-06-09	36.070	36.440	35.740	35.940	35.160	1,531,100
2025-06-06	35.840	36.200	35.350	35.870	35.091	1,512,712
2025-06-05	36.320	36.570	36.050	36.510	35.081	1,674,815
2025-06-04	37.000	37.330	36.330	36.480	35.053	2,095,326
2025-06-03	37.300	37.810	36.960	37.060	35.610	2,758,515
2025-05-30	39.050	39.250	37.830	37.910	36.427	3,416,136
2025-05-29	38.710	39.880	38.470	39.450	37.906	5,360,601
2025-05-28	38.380	41.000	38.100	38.360	36.859	5,137,874
2025-05-27	36.480	38.280	35.820	37.920	36.436	4,457,127
2025-05-26	35.210	36.410	35.080	36.110	34.697	1,667,308
2025-05-23	35.580	35.980	34.820	35.200	33.823	1,525,650
2025-05-22	35.310	35.840	34.980	35.150	33.775	923,965
2025-05-21	35.460	35.590	34.940	35.310	33.928	967,870
2025-05-20	35.600	35.890	35.210	35.690	34.293	923,399
2025-05-19	35.720	35.850	35.060	35.600	34.207	1,023,727
2025-05-16	34.400	36.200	34.350	35.730	34.332	2,299,352
2025-05-15	35.060	35.090	34.480	34.540	33.188	1,016,021
2025-05-14	35.200	35.310	34.610	34.920	33.554	1,162,500
2025-05-13	35.400	35.720	35.040	35.220	33.842	1,693,150
2025-05-12	34.920	35.230	34.720	35.020	33.650	1,131,000
2025-05-09	34.890	35.330	34.620	34.660	33.304	1,083,669
2025-05-08	34.400	35.100	34.130	35.060	33.688	1,615,305
2025-05-07	34.750	35.010	33.960	34.240	32.900	2,061,650
2025-05-06	34.250	34.620	33.810	34.620	33.265	2,289,350
2025-04-30	33.150	34.180	33.150	33.850	32.525	1,275,900
2025-04-29	32.620	33.590	32.620	33.230	31.930	1,493,521
2025-04-28	31.800	33.160	31.680	33.100	31.805	2,686,895
2025-04-25	32.320	32.320	31.620	31.850	30.604	1,842,123

← NewerPage 6 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.