Bestechnic (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 119.00 | 127.88 | 118.94 | 127.05 | 127.05 | 10,623,165 |
| 2026-07-20 | 113.00 | 121.28 | 110.00 | 120.55 | 120.55 | 9,965,753 |
| 2026-07-17 | 122.58 | 127.69 | 112.58 | 112.80 | 112.80 | 10,160,204 |
| 2026-07-16 | 124.00 | 131.24 | 122.60 | 125.33 | 125.33 | 11,430,862 |
| 2026-07-15 | 120.10 | 122.98 | 114.80 | 121.49 | 121.49 | 8,498,653 |
| 2026-07-14 | 127.29 | 128.00 | 116.28 | 120.30 | 120.30 | 10,676,188 |
| 2026-07-13 | 117.18 | 136.61 | 117.03 | 128.04 | 128.04 | 17,798,366 |
| 2026-07-10 | 116.00 | 124.66 | 115.84 | 118.20 | 118.20 | 8,004,614 |
| 2026-07-09 | 114.08 | 117.50 | 112.00 | 117.15 | 117.15 | 5,755,142 |
| 2026-07-08 | 116.98 | 118.43 | 113.50 | 115.07 | 115.07 | 5,228,613 |
| 2026-07-07 | 110.53 | 118.00 | 108.78 | 115.96 | 115.96 | 6,974,158 |
| 2026-07-06 | 114.00 | 114.84 | 107.75 | 110.60 | 110.60 | 5,345,566 |
| 2026-07-03 | 113.16 | 116.86 | 111.18 | 113.97 | 113.97 | 5,031,642 |
| 2026-07-02 | 114.37 | 118.82 | 112.01 | 113.41 | 113.41 | 6,230,399 |
| 2026-07-01 | 118.30 | 123.67 | 115.36 | 116.70 | 116.70 | 6,981,989 |
| 2026-06-30 | 111.86 | 119.71 | 111.79 | 119.42 | 118.02 | 7,236,469 |
| 2026-06-29 | 112.84 | 116.31 | 109.29 | 113.36 | 112.03 | 6,048,208 |
| 2026-06-26 | 162.01 | 163.60 | 155.00 | 158.01 | 111.54 | 6,718,535 |
| 2026-06-25 | 156.00 | 166.78 | 153.55 | 164.96 | 116.45 | 8,154,914 |
| 2026-06-24 | 156.00 | 158.48 | 152.85 | 157.32 | 111.05 | 4,996,803 |
| 2026-06-23 | 154.52 | 159.28 | 153.28 | 155.90 | 110.05 | 4,857,028 |
| 2026-06-22 | 161.96 | 161.96 | 151.88 | 155.90 | 110.05 | 6,714,846 |
| 2026-06-18 | 156.32 | 161.10 | 155.51 | 159.30 | 112.45 | 4,726,734 |
| 2026-06-17 | 153.73 | 157.60 | 153.72 | 156.48 | 110.46 | 3,948,460 |
| 2026-06-16 | 149.70 | 156.68 | 149.13 | 155.51 | 109.78 | 5,891,342 |
| 2026-06-15 | 145.12 | 150.49 | 144.80 | 150.45 | 106.20 | 5,041,213 |
| 2026-06-12 | 148.94 | 151.80 | 143.92 | 146.50 | 103.42 | 5,224,646 |
| 2026-06-11 | 147.98 | 152.51 | 142.58 | 145.14 | 102.46 | 4,518,946 |
| 2026-06-10 | 154.22 | 155.80 | 147.38 | 148.09 | 104.54 | 4,996,791 |
| 2026-06-09 | 153.52 | 156.80 | 151.00 | 156.35 | 110.37 | 4,710,085 |
| 2026-06-08 | 158.86 | 158.86 | 151.48 | 151.48 | 106.93 | 6,372,704 |
| 2026-06-05 | 158.66 | 162.91 | 154.04 | 162.28 | 114.56 | 6,233,703 |
| 2026-06-04 | 160.01 | 163.54 | 157.80 | 159.67 | 112.71 | 4,244,569 |
| 2026-06-03 | 161.00 | 165.22 | 160.68 | 162.38 | 114.63 | 5,390,812 |
| 2026-06-02 | 161.70 | 165.61 | 157.11 | 162.92 | 115.01 | 5,243,288 |
| 2026-06-01 | 168.00 | 168.49 | 161.78 | 161.79 | 114.21 | 6,189,975 |
| 2026-05-29 | 182.41 | 182.42 | 166.71 | 166.71 | 117.68 | 10,107,539 |
| 2026-05-28 | 181.00 | 184.88 | 177.09 | 182.26 | 128.66 | 6,949,063 |
| 2026-05-27 | 180.15 | 191.21 | 179.01 | 182.93 | 129.13 | 9,549,743 |
| 2026-05-26 | 185.52 | 185.76 | 176.00 | 180.03 | 127.09 | 8,650,696 |
| 2026-05-25 | 184.97 | 188.98 | 180.12 | 186.78 | 131.85 | 8,920,028 |
| 2026-05-22 | 185.00 | 188.97 | 183.00 | 184.97 | 130.57 | 7,661,869 |
| 2026-05-21 | 200.00 | 201.55 | 183.15 | 183.50 | 129.53 | 12,589,329 |
| 2026-05-20 | 201.00 | 205.50 | 196.50 | 197.80 | 139.63 | 10,908,541 |
| 2026-05-19 | 192.06 | 203.30 | 190.25 | 202.11 | 142.67 | 13,332,298 |
| 2026-05-18 | 183.11 | 197.70 | 181.00 | 193.98 | 136.93 | 11,932,425 |
| 2026-05-15 | 188.00 | 193.75 | 183.88 | 186.10 | 131.37 | 11,031,512 |
| 2026-05-14 | 189.00 | 192.34 | 185.20 | 187.58 | 132.42 | 11,289,184 |
| 2026-05-13 | 176.00 | 192.83 | 173.75 | 189.01 | 133.42 | 13,694,559 |
| 2026-05-12 | 182.65 | 182.65 | 176.60 | 177.96 | 125.62 | 7,466,030 |
| 2026-05-11 | 179.98 | 184.99 | 178.80 | 182.70 | 128.97 | 9,826,147 |
| 2026-05-08 | 176.35 | 179.75 | 175.38 | 178.96 | 126.33 | 6,433,396 |
| 2026-05-07 | 175.44 | 179.54 | 172.58 | 179.10 | 126.43 | 9,472,324 |
| 2026-05-06 | 172.13 | 179.58 | 172.00 | 173.44 | 122.43 | 11,639,884 |
| 2026-04-30 | 167.00 | 172.19 | 165.50 | 169.63 | 119.74 | 10,953,220 |
| 2026-04-29 | 169.00 | 174.27 | 166.10 | 173.25 | 122.30 | 7,910,812 |
| 2026-04-28 | 177.00 | 177.96 | 170.80 | 171.68 | 121.19 | 8,065,953 |
| 2026-04-27 | 167.00 | 178.90 | 164.04 | 177.87 | 125.56 | 12,597,536 |
| 2026-04-24 | 168.76 | 170.80 | 165.63 | 167.26 | 118.07 | 6,627,622 |
| 2026-04-23 | 171.13 | 172.79 | 168.06 | 169.50 | 119.65 | 6,261,019 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 1.9600 CNY |
| 2025-07-02 | 1.2000 CNY |
| 2024-12-12 | 0.7600 CNY |
| 2024-06-24 | 0.1600 CNY |
| 2022-05-27 | 0.3400 CNY |
| 2021-07-06 | 0.1680 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.