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
2025-01-21	31.290	31.650	30.760	31.600	30.363	1,323,258
2025-01-20	31.340	31.380	30.900	31.090	29.873	1,134,758
2025-01-17	30.700	31.200	30.450	30.890	29.681	1,091,293
2025-01-16	30.630	31.280	30.310	30.780	29.576	1,396,650
2025-01-15	30.690	30.710	30.260	30.510	29.316	1,011,650
2025-01-14	29.440	30.650	29.430	30.640	29.441	1,803,218
2025-01-13	29.010	29.560	28.530	29.280	28.134	964,150
2025-01-10	30.240	30.400	29.240	29.250	28.105	989,750
2025-01-09	29.600	30.750	29.450	30.180	28.999	1,347,100
2025-01-08	29.980	30.090	28.790	29.760	28.595	1,301,500
2025-01-07	29.560	30.040	29.420	30.040	28.865	1,197,700
2025-01-06	29.560	29.910	28.760	29.380	28.230	942,900
2025-01-03	31.130	31.290	29.570	29.570	28.413	1,566,211
2025-01-02	32.010	32.350	30.720	31.040	29.825	1,382,875
2024-12-31	33.600	33.920	32.110	32.110	30.854	1,490,775
2024-12-30	33.800	33.950	32.810	33.650	32.333	911,200
2024-12-27	33.850	34.210	33.510	33.660	32.343	1,324,460
2024-12-26	33.090	34.190	33.010	33.850	32.525	1,634,718
2024-12-25	33.370	33.710	32.680	33.100	31.805	1,438,761
2024-12-24	33.090	33.880	33.000	33.650	32.333	1,421,250
2024-12-23	34.830	35.150	33.000	33.000	31.709	2,274,135
2024-12-20	34.300	35.320	34.100	34.850	33.486	1,997,840
2024-12-19	33.470	34.630	33.250	34.490	33.140	1,973,185
2024-12-18	33.760	34.170	33.180	33.800	32.477	1,631,435
2024-12-17	34.800	34.800	33.510	33.560	32.247	2,036,320
2024-12-16	35.610	35.880	34.620	34.890	33.525	2,116,050
2024-12-13	36.400	36.470	35.550	35.570	34.178	2,779,900
2024-12-12	37.190	37.340	36.200	36.720	35.283	3,401,468
2024-12-11	36.980	37.180	36.300	37.180	35.725	3,994,456
2024-12-10	36.200	37.400	35.880	37.190	35.735	6,112,085
2024-12-09	35.960	36.210	35.250	35.480	34.092	2,341,660
2024-12-06	35.860	36.100	35.200	35.960	34.553	3,065,750
2024-12-05	35.030	36.380	34.990	35.860	34.457	3,324,000
2024-12-04	35.910	36.360	34.920	35.160	33.784	3,469,050
2024-12-03	36.390	36.900	35.860	36.290	34.870	3,419,250
2024-12-02	37.870	37.970	36.340	36.400	34.976	6,707,251
2024-11-29	37.080	38.500	36.130	37.800	36.321	7,844,649
2024-11-28	35.960	38.080	35.200	37.370	35.908	7,484,190
2024-11-27	35.930	36.150	34.100	36.150	34.735	5,691,533
2024-11-26	34.980	37.800	34.420	36.730	35.293	8,429,237
2024-11-25	32.760	35.710	31.900	34.980	33.611	5,338,949
2024-11-22	33.600	35.080	32.480	32.590	31.315	3,115,574
2024-11-21	33.800	34.530	33.200	33.820	32.497	1,875,692
2024-11-20	33.020	34.380	32.940	34.060	32.727	2,152,168
2024-11-19	32.390	33.300	32.020	33.300	31.997	1,498,222
2024-11-18	33.470	33.800	31.820	32.100	30.844	2,072,440
2024-11-15	33.890	34.710	33.300	33.300	31.997	2,270,340
2024-11-14	35.180	35.300	33.910	34.010	32.679	2,150,330
2024-11-13	34.990	35.320	34.200	35.200	33.823	2,626,109
2024-11-12	35.720	36.010	34.730	35.050	33.678	3,838,890
2024-11-11	33.810	35.490	33.810	35.480	34.092	3,625,950
2024-11-08	33.800	34.770	33.760	33.850	32.525	3,445,400
2024-11-07	32.690	33.550	32.560	33.480	32.170	2,371,937
2024-11-06	33.380	33.790	32.720	32.940	31.651	2,858,500
2024-11-05	32.180	33.380	32.070	33.230	31.930	2,357,910
2024-11-04	31.060	32.250	31.060	32.250	30.988	1,860,098
2024-11-01	32.900	32.900	30.940	30.960	29.749	3,039,178
2024-10-31	33.080	33.480	32.200	33.050	31.757	2,355,984
2024-10-30	33.400	34.090	32.520	33.080	31.786	2,163,123
2024-10-29	33.900	34.350	33.310	33.330	32.026	2,412,366

← NewerPage 8 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.