Bestlink Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.180	21.340	18.680	20.450	20.375	39,977,921
2024-10-28	18.670	19.490	18.300	19.400	19.329	20,009,921
2024-10-25	19.200	19.590	17.810	18.760	18.691	23,300,636
2024-10-24	22.980	22.980	19.200	19.200	19.129	37,692,176
2024-10-23	21.330	21.330	20.500	21.330	21.251	12,587,129
2024-10-22	18.000	19.390	17.990	19.390	19.319	18,216,650
2024-10-21	16.060	17.630	16.030	17.630	17.565	14,948,791
2024-10-18	15.950	16.300	15.630	16.030	15.971	7,318,042
2024-10-17	15.560	16.200	15.390	15.830	15.772	8,449,742
2024-10-16	14.630	15.680	14.530	15.560	15.503	10,039,200
2024-10-15	15.000	15.600	14.920	14.970	14.915	6,630,184
2024-10-14	14.960	15.240	14.300	15.230	15.174	6,381,857
2024-10-11	14.740	15.470	14.330	14.960	14.905	6,674,263
2024-10-10	14.950	15.450	14.620	14.740	14.686	6,251,292
2024-10-09	16.600	16.600	15.140	15.140	15.084	10,039,265
2024-10-08	17.150	17.150	15.810	16.820	16.758	16,286,890
2024-09-30	14.860	15.640	14.510	15.590	15.533	14,347,605
2024-09-27	13.600	14.320	13.600	14.290	14.237	7,640,200
2024-09-26	13.500	13.610	13.230	13.590	13.540	8,458,900
2024-09-25	13.280	13.680	13.130	13.610	13.560	11,196,194
2024-09-24	12.920	13.520	12.920	13.200	13.151	8,485,103
2024-09-23	13.000	13.300	12.920	13.100	13.052	9,683,293
2024-09-20	12.270	13.470	12.260	12.880	12.833	11,049,031
2024-09-19	11.950	12.280	11.900	12.260	12.215	2,649,200
2024-09-18	12.110	12.260	11.800	11.980	11.936	1,905,800
2024-09-13	12.260	12.420	12.120	12.140	12.095	2,758,400
2024-09-12	12.350	12.690	12.280	12.360	12.315	3,832,000
2024-09-11	12.230	12.500	12.210	12.290	12.245	2,725,300
2024-09-10	12.070	12.500	11.810	12.370	12.324	4,179,300
2024-09-09	11.850	12.110	11.710	12.000	11.956	2,805,100
2024-09-06	12.080	12.170	11.840	11.870	11.826	3,483,100
2024-09-05	12.150	12.350	12.030	12.150	12.105	5,924,390
2024-09-04	13.000	13.000	12.020	12.080	12.036	9,597,276
2024-09-03	11.960	12.410	11.880	12.360	12.315	4,398,076
2024-09-02	12.050	12.280	11.930	11.960	11.916	3,389,600
2024-08-30	11.790	12.240	11.750	12.100	12.055	3,941,900
2024-08-29	11.460	11.860	11.400	11.850	11.806	3,463,700
2024-08-28	11.300	11.630	11.250	11.520	11.478	2,508,500
2024-08-27	11.650	11.850	11.390	11.460	11.418	3,166,000
2024-08-26	11.550	11.900	11.490	11.670	11.627	4,830,468
2024-08-23	11.250	11.990	11.230	11.720	11.677	6,472,300
2024-08-22	11.410	11.660	11.210	11.250	11.209	2,559,700
2024-08-21	11.430	11.670	11.380	11.430	11.388	1,286,400
2024-08-20	11.780	11.870	11.430	11.490	11.448	1,655,100
2024-08-19	11.850	12.030	11.730	11.820	11.777	1,717,000
2024-08-16	11.750	11.930	11.680	11.860	11.816	2,377,233
2024-08-15	11.380	11.730	11.340	11.690	11.647	2,086,639
2024-08-14	11.510	11.570	11.380	11.440	11.398	1,485,800
2024-08-13	11.400	11.510	11.280	11.460	11.418	1,478,400
2024-08-12	11.640	11.640	11.380	11.380	11.338	1,941,900
2024-08-09	11.660	12.010	11.640	11.670	11.627	1,861,900
2024-08-08	12.030	12.100	11.620	11.810	11.767	2,382,717
2024-08-07	11.680	12.270	11.560	11.840	11.796	2,926,200
2024-08-06	11.500	11.680	11.390	11.610	11.567	1,620,142
2024-08-05	11.800	11.930	11.340	11.340	11.298	2,111,100
2024-08-02	12.070	12.190	11.860	11.880	11.836	1,700,200
2024-08-01	12.100	12.270	12.060	12.140	12.095	1,733,700
2024-07-31	11.870	12.150	11.710	12.140	12.095	2,490,600
2024-07-30	11.790	11.810	11.550	11.790	11.747	1,577,537
2024-07-29	11.800	11.800	11.570	11.730	11.687	1,196,210

← NewerPage 9 of 19 · 1,083 trading daysOlder →

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.