Bestechnic (Shanghai) Co. Ltd. A historical data

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

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

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.