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
2025-04-24	32.400	32.980	31.570	32.130	30.873	2,662,300
2025-04-23	31.030	31.660	31.020	31.640	30.402	1,546,750
2025-04-22	30.820	31.180	30.480	30.930	29.720	1,496,300
2025-04-21	30.150	30.720	29.820	30.620	29.422	1,078,700
2025-04-18	30.020	30.350	29.710	30.150	28.970	829,800
2025-04-17	29.440	30.420	29.440	29.950	28.778	864,150
2025-04-16	29.990	30.240	29.110	29.710	28.547	1,102,650
2025-04-15	30.470	30.630	29.910	30.220	29.037	781,150
2025-04-14	30.560	31.010	30.130	30.440	29.249	1,761,100
2025-04-11	29.880	30.540	29.700	30.290	29.105	1,136,500
2025-04-10	30.180	30.780	30.010	30.150	28.970	1,845,900
2025-04-09	28.000	30.000	26.500	29.520	28.365	3,140,307
2025-04-08	28.010	29.370	27.460	28.400	27.289	2,338,236
2025-04-07	31.300	32.000	26.880	27.420	26.347	2,975,400
2025-04-03	33.910	34.340	33.200	33.600	32.285	1,084,150
2025-04-02	33.760	34.590	33.640	34.080	32.746	1,015,500
2025-04-01	33.720	34.240	33.720	33.760	32.439	856,700
2025-03-31	34.000	34.010	33.190	33.720	32.401	1,352,740
2025-03-28	34.640	35.050	34.180	34.180	32.843	976,300
2025-03-27	34.580	35.150	34.120	34.600	33.246	1,142,250
2025-03-26	34.400	35.170	34.220	34.770	33.409	1,382,844
2025-03-25	34.880	35.080	33.970	34.410	33.064	1,453,150
2025-03-24	35.740	36.000	34.120	35.000	33.630	2,069,700
2025-03-21	37.030	37.050	35.630	35.730	34.332	2,125,640
2025-03-20	37.290	37.680	37.070	37.240	35.783	1,755,550
2025-03-19	37.730	37.930	37.070	37.290	35.831	1,860,006
2025-03-18	37.900	38.080	37.410	37.770	36.292	2,138,600
2025-03-17	37.950	38.090	37.420	37.750	36.273	2,321,450
2025-03-14	36.580	38.060	36.150	37.710	36.234	3,313,550
2025-03-13	37.530	37.590	36.150	36.770	35.331	3,045,900
2025-03-12	37.750	38.000	37.300	37.600	36.129	3,078,886
2025-03-11	37.140	37.820	36.970	37.600	36.129	3,104,061
2025-03-10	38.200	38.400	37.150	37.510	36.042	3,836,646
2025-03-07	38.650	39.890	37.880	38.450	36.945	6,347,436
2025-03-06	38.950	40.900	38.510	39.380	37.839	9,995,319
2025-03-05	37.120	38.370	36.480	38.000	36.513	5,869,135
2025-03-04	36.190	38.570	36.190	37.120	35.667	5,914,050
2025-03-03	34.910	37.530	34.910	36.730	35.293	6,369,740
2025-02-28	35.850	36.380	34.410	34.410	33.064	2,725,410
2025-02-27	36.550	37.080	35.610	36.450	35.024	2,365,800
2025-02-26	35.580	36.770	35.410	36.570	35.139	2,899,238
2025-02-25	35.450	35.930	35.150	35.550	34.159	1,856,564
2025-02-24	36.080	36.230	35.510	35.830	34.428	2,387,114
2025-02-21	35.710	36.190	35.440	36.000	34.591	2,870,744
2025-02-20	35.650	35.850	35.120	35.720	34.322	2,453,044
2025-02-19	35.080	35.930	34.700	35.830	34.428	2,881,100
2025-02-18	35.160	35.700	34.490	34.620	33.265	2,673,504
2025-02-17	35.000	35.740	35.000	35.480	34.092	2,997,712
2025-02-14	34.380	34.740	33.990	34.650	33.294	1,987,201
2025-02-13	34.770	34.770	33.930	34.170	32.833	2,112,356
2025-02-12	34.490	34.890	34.490	34.640	33.285	1,917,744
2025-02-11	34.800	34.900	34.250	34.550	33.198	2,181,390
2025-02-10	33.490	34.890	33.380	34.800	33.438	3,507,793
2025-02-07	33.080	33.720	32.720	33.170	31.872	2,136,902
2025-02-06	32.110	33.050	32.020	33.050	31.757	1,408,786
2025-02-05	32.120	32.580	32.120	32.330	31.065	1,226,500
2025-01-27	32.280	32.370	31.760	31.870	30.623	1,052,650
2025-01-24	31.190	32.130	31.190	32.020	30.767	1,332,600
2025-01-23	31.500	32.120	31.360	31.370	30.142	1,312,794
2025-01-22	31.350	31.650	31.180	31.360	30.133	1,071,158

← NewerPage 7 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.