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
2024-10-29	33.900	34.350	33.310	33.330	32.026	2,412,366
2024-10-28	33.330	33.950	33.010	33.950	32.622	2,291,644
2024-10-25	33.060	33.540	32.760	33.190	31.891	2,004,200
2024-10-24	33.110	33.490	32.930	33.060	31.766	1,558,900
2024-10-23	34.100	34.100	33.300	33.400	32.093	2,839,250
2024-10-22	34.190	34.380	33.410	33.800	32.477	2,369,495
2024-10-21	33.350	34.600	33.210	34.000	32.670	3,882,875
2024-10-18	32.140	33.880	31.650	33.090	31.795	3,489,527
2024-10-17	31.920	32.960	31.920	32.140	30.882	2,065,350
2024-10-16	31.950	32.280	31.360	31.740	30.498	1,623,872
2024-10-15	32.500	33.500	32.030	32.290	31.026	2,403,050
2024-10-14	31.570	32.790	30.760	32.770	31.488	2,325,200
2024-10-11	33.330	33.610	31.010	31.360	30.133	2,938,150
2024-10-10	33.810	34.800	33.000	33.600	32.285	2,598,918
2024-10-09	36.570	36.740	33.640	33.690	32.372	4,649,643
2024-10-08	40.000	40.000	34.910	38.460	36.955	7,169,818
2024-09-30	30.560	34.200	30.010	33.700	32.381	5,397,712
2024-09-27	27.650	29.400	27.500	29.060	27.923	2,749,033
2024-09-26	26.260	27.220	26.170	27.190	26.126	1,834,533
2024-09-25	26.360	26.930	26.250	26.300	25.271	1,523,450
2024-09-24	25.280	26.150	25.020	26.110	25.088	1,420,241
2024-09-23	25.280	25.720	25.090	25.340	24.348	778,391
2024-09-20	25.310	25.610	25.130	25.330	24.339	906,500
2024-09-19	24.860	25.500	24.720	25.310	24.320	1,400,941
2024-09-18	25.080	25.160	24.010	25.060	24.079	1,328,646
2024-09-13	25.670	25.900	24.880	24.990	24.012	1,394,588
2024-09-12	25.660	26.780	25.580	25.900	24.887	1,923,409
2024-09-11	25.750	25.880	25.450	25.580	24.579	545,734
2024-09-10	25.320	25.820	24.940	25.820	24.810	844,350
2024-09-09	25.590	25.740	25.120	25.270	24.281	723,550
2024-09-06	26.380	26.440	25.480	25.590	24.589	721,700
2024-09-05	26.390	26.620	26.210	26.410	25.377	653,500
2024-09-04	26.050	26.680	25.820	26.240	25.213	838,100
2024-09-03	25.830	26.380	25.830	26.200	25.175	840,873
2024-09-02	27.200	27.200	25.770	25.930	24.915	1,330,726
2024-08-30	26.060	27.380	26.000	26.840	25.790	1,610,400
2024-08-29	25.800	26.410	25.180	26.150	25.127	1,071,150
2024-08-28	25.310	25.670	24.970	25.560	24.560	841,950
2024-08-27	26.100	26.110	25.330	25.330	24.339	967,900
2024-08-26	25.900	26.530	25.880	26.210	25.184	1,166,696
2024-08-23	25.540	26.760	25.020	26.320	25.290	1,895,046
2024-08-22	26.250	26.400	25.480	25.540	24.541	998,700
2024-08-21	26.490	26.690	26.060	26.200	25.175	914,820
2024-08-20	27.060	27.110	26.440	26.500	25.463	990,900
2024-08-19	27.200	27.490	27.000	27.060	26.001	882,719
2024-08-16	28.000	28.070	27.300	27.310	26.241	1,050,649
2024-08-15	27.800	28.190	27.370	27.880	26.789	1,172,570
2024-08-14	28.100	28.230	27.680	27.930	26.837	1,309,970
2024-08-13	28.060	28.470	27.750	28.420	27.308	880,799
2024-08-12	27.820	28.180	27.510	28.000	26.904	838,399
2024-08-09	28.190	28.500	27.980	27.980	26.885	692,495
2024-08-08	28.300	28.490	27.480	28.100	27.000	1,042,737
2024-08-07	27.880	28.560	27.880	28.430	27.318	1,114,089
2024-08-06	27.980	28.180	27.600	28.020	26.924	1,009,230
2024-08-05	28.250	28.820	27.450	27.510	26.434	1,758,397
2024-08-02	29.800	29.810	28.580	28.640	27.519	2,067,532
2024-08-01	30.750	30.750	29.910	29.990	28.816	1,652,259
2024-07-31	28.800	30.680	28.800	30.390	29.201	2,597,050
2024-07-30	29.400	29.680	28.850	29.040	27.904	1,732,290
2024-07-29	29.810	30.210	29.520	29.570	28.413	1,799,200

← NewerPage 9 of 18 · 1,023 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.