Bestlink Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 15.490 | 15.490 | 14.950 | 15.080 | 15.025 | 2,985,712 |
| 2025-01-20 | 14.990 | 15.200 | 14.830 | 15.070 | 15.015 | 3,395,023 |
| 2025-01-17 | 15.030 | 15.140 | 14.690 | 14.890 | 14.835 | 4,230,858 |
| 2025-01-16 | 15.100 | 15.390 | 14.770 | 15.080 | 15.025 | 7,615,659 |
| 2025-01-15 | 15.730 | 15.760 | 15.340 | 15.420 | 15.363 | 3,209,970 |
| 2025-01-14 | 15.110 | 15.650 | 15.010 | 15.650 | 15.592 | 4,199,424 |
| 2025-01-13 | 14.990 | 15.080 | 14.530 | 14.930 | 14.875 | 2,901,600 |
| 2025-01-10 | 15.580 | 15.870 | 15.050 | 15.050 | 14.995 | 5,219,946 |
| 2025-01-09 | 15.400 | 15.550 | 15.090 | 15.490 | 15.433 | 5,386,138 |
| 2025-01-08 | 15.190 | 15.350 | 14.620 | 15.220 | 15.164 | 4,748,790 |
| 2025-01-07 | 15.020 | 15.220 | 14.780 | 15.190 | 15.134 | 3,862,700 |
| 2025-01-06 | 15.080 | 15.430 | 14.380 | 14.880 | 14.825 | 4,973,193 |
| 2025-01-03 | 16.740 | 16.870 | 15.300 | 15.300 | 15.244 | 10,055,893 |
| 2025-01-02 | 17.480 | 17.980 | 16.900 | 17.000 | 16.937 | 10,859,888 |
| 2024-12-31 | 17.130 | 18.350 | 17.130 | 17.380 | 17.316 | 12,364,471 |
| 2024-12-30 | 16.900 | 17.900 | 16.270 | 17.350 | 17.286 | 10,939,706 |
| 2024-12-27 | 16.970 | 17.180 | 16.750 | 16.860 | 16.798 | 5,670,172 |
| 2024-12-26 | 16.570 | 17.950 | 16.550 | 16.970 | 16.908 | 6,171,700 |
| 2024-12-25 | 17.820 | 17.900 | 16.600 | 16.740 | 16.678 | 10,361,451 |
| 2024-12-24 | 17.780 | 18.200 | 17.220 | 17.800 | 17.734 | 12,741,668 |
| 2024-12-23 | 17.570 | 18.500 | 17.280 | 17.880 | 17.814 | 16,738,314 |
| 2024-12-20 | 17.350 | 17.660 | 17.250 | 17.530 | 17.465 | 5,920,002 |
| 2024-12-19 | 16.810 | 17.550 | 16.710 | 17.410 | 17.346 | 6,341,586 |
| 2024-12-18 | 16.840 | 17.210 | 16.430 | 17.030 | 16.967 | 4,633,185 |
| 2024-12-17 | 17.190 | 17.240 | 16.600 | 16.630 | 16.569 | 3,849,700 |
| 2024-12-16 | 17.290 | 17.580 | 17.000 | 17.100 | 17.037 | 4,696,302 |
| 2024-12-13 | 17.510 | 17.660 | 17.170 | 17.190 | 17.127 | 5,220,801 |
| 2024-12-12 | 17.430 | 17.630 | 17.240 | 17.540 | 17.475 | 6,530,163 |
| 2024-12-11 | 17.330 | 17.370 | 17.120 | 17.350 | 17.286 | 4,122,766 |
| 2024-12-10 | 17.590 | 17.590 | 17.150 | 17.180 | 17.117 | 5,324,001 |
| 2024-12-09 | 17.290 | 17.440 | 17.010 | 17.190 | 17.127 | 3,858,566 |
| 2024-12-06 | 17.500 | 17.540 | 17.180 | 17.290 | 17.226 | 4,672,000 |
| 2024-12-05 | 16.880 | 17.580 | 16.880 | 17.380 | 17.316 | 5,154,000 |
| 2024-12-04 | 17.320 | 17.440 | 16.900 | 17.010 | 16.947 | 4,698,400 |
| 2024-12-03 | 17.580 | 17.730 | 17.210 | 17.450 | 17.386 | 5,931,300 |
| 2024-12-02 | 16.930 | 17.520 | 16.740 | 17.500 | 17.436 | 11,387,280 |
| 2024-11-29 | 16.640 | 16.910 | 16.400 | 16.830 | 16.768 | 4,473,400 |
| 2024-11-28 | 16.800 | 17.170 | 16.580 | 16.640 | 16.579 | 4,458,923 |
| 2024-11-27 | 16.400 | 16.820 | 16.010 | 16.740 | 16.678 | 4,733,800 |
| 2024-11-26 | 16.380 | 16.950 | 16.330 | 16.400 | 16.340 | 3,770,300 |
| 2024-11-25 | 16.400 | 16.460 | 15.910 | 16.400 | 16.340 | 3,566,347 |
| 2024-11-22 | 17.010 | 17.200 | 16.190 | 16.200 | 16.140 | 4,622,200 |
| 2024-11-21 | 17.020 | 17.200 | 16.780 | 16.970 | 16.908 | 4,416,788 |
| 2024-11-20 | 16.740 | 17.290 | 16.700 | 17.180 | 17.117 | 4,403,265 |
| 2024-11-19 | 16.550 | 16.810 | 16.300 | 16.790 | 16.728 | 4,036,732 |
| 2024-11-18 | 17.010 | 17.280 | 16.410 | 16.490 | 16.429 | 6,103,971 |
| 2024-11-15 | 17.230 | 18.160 | 17.000 | 17.020 | 16.957 | 6,881,073 |
| 2024-11-14 | 17.960 | 17.960 | 17.230 | 17.230 | 17.167 | 6,062,500 |
| 2024-11-13 | 18.090 | 18.140 | 17.330 | 18.000 | 17.934 | 8,652,913 |
| 2024-11-12 | 18.190 | 18.350 | 18.050 | 18.150 | 18.083 | 8,678,423 |
| 2024-11-11 | 18.200 | 18.210 | 17.850 | 18.200 | 18.133 | 10,265,069 |
| 2024-11-08 | 17.750 | 18.400 | 17.510 | 18.210 | 18.143 | 14,382,905 |
| 2024-11-07 | 17.300 | 17.590 | 17.070 | 17.590 | 17.525 | 9,026,609 |
| 2024-11-06 | 16.910 | 17.780 | 16.780 | 17.500 | 17.436 | 13,784,945 |
| 2024-11-05 | 16.590 | 17.000 | 16.460 | 16.920 | 16.858 | 11,533,810 |
| 2024-11-04 | 16.020 | 17.080 | 16.020 | 16.750 | 16.688 | 8,028,845 |
| 2024-11-01 | 18.110 | 18.190 | 16.580 | 16.600 | 16.539 | 15,440,338 |
| 2024-10-31 | 18.700 | 18.720 | 18.000 | 18.420 | 18.352 | 18,335,766 |
| 2024-10-30 | 20.040 | 20.180 | 18.500 | 19.010 | 18.940 | 24,775,216 |
| 2024-10-29 | 19.180 | 21.340 | 18.680 | 20.450 | 20.375 | 39,977,921 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0600 CNY |
| 2024-06-04 | 0.1900 CNY |
| 2023-06-02 | 0.2200 CNY |
| 2022-07-06 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.