Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	171.13	172.79	168.06	169.50	119.65	6,261,019
2026-04-22	167.00	172.55	166.48	172.00	121.42	6,782,554
2026-04-21	171.16	171.17	165.22	168.35	118.84	7,233,818
2026-04-20	167.15	174.00	166.27	172.17	121.54	8,421,761
2026-04-17	168.00	168.89	165.82	167.10	117.96	5,384,552
2026-04-16	168.33	169.98	166.50	169.31	119.52	6,133,148
2026-04-15	171.74	174.24	167.81	168.08	118.65	6,340,724
2026-04-14	170.82	171.90	168.13	170.08	120.06	4,777,808
2026-04-13	165.99	172.26	165.50	168.75	119.12	4,849,012
2026-04-10	172.02	177.50	167.60	167.99	118.59	7,290,547
2026-04-09	168.04	168.98	165.50	166.01	117.19	4,851,309
2026-04-08	165.65	171.50	165.65	171.46	121.04	5,936,418
2026-04-07	163.00	164.95	161.19	161.80	114.22	2,928,557
2026-04-03	167.75	167.75	161.85	161.90	114.29	3,563,931
2026-04-02	172.63	175.00	164.60	166.32	117.41	4,887,457
2026-04-01	179.80	179.86	172.38	174.09	122.89	6,507,223
2026-03-31	167.79	180.69	167.79	175.69	124.02	7,987,908
2026-03-30	165.01	169.35	163.10	167.75	118.42	4,298,652
2026-03-27	157.43	172.90	156.57	168.52	118.96	8,229,053
2026-03-26	162.38	162.75	156.36	157.43	111.13	3,540,917
2026-03-25	162.96	165.30	161.30	162.26	114.54	4,637,990
2026-03-24	162.00	162.60	157.50	162.06	114.40	3,287,363
2026-03-23	166.02	167.85	157.09	157.94	111.49	4,549,798
2026-03-20	172.69	173.50	168.00	168.00	118.59	3,691,503
2026-03-19	170.01	175.01	170.01	171.52	121.08	3,106,241
2026-03-18	175.70	176.23	171.78	175.50	123.89	3,494,460
2026-03-17	179.81	180.80	174.96	175.00	123.53	2,703,610
2026-03-16	177.00	179.92	173.78	179.64	126.81	3,317,300
2026-03-13	180.50	182.78	177.01	178.29	125.86	4,095,281
2026-03-12	186.00	188.76	181.71	182.02	128.49	3,269,282
2026-03-11	189.00	189.89	185.90	186.00	131.30	3,536,918
2026-03-10	187.00	190.50	186.40	189.41	133.71	2,945,059
2026-03-09	185.41	185.83	179.54	184.94	130.55	4,235,401
2026-03-06	184.62	189.81	184.00	189.10	133.49	3,188,316
2026-03-05	188.60	189.43	184.50	185.81	131.17	3,594,997
2026-03-04	187.00	190.67	183.90	185.00	130.59	3,865,545
2026-03-03	201.14	202.49	188.32	188.78	133.26	5,676,279
2026-03-02	202.78	204.79	198.18	199.90	141.11	5,280,227
2026-02-27	207.56	209.58	201.78	206.85	146.02	4,923,319
2026-02-26	202.58	210.00	202.28	208.68	147.31	4,520,731
2026-02-25	209.01	210.45	207.01	208.62	147.27	3,356,934
2026-02-24	211.00	213.48	206.21	209.31	147.75	3,343,746
2026-02-13	209.60	212.70	208.80	209.01	147.54	3,401,561
2026-02-12	207.89	212.18	207.51	212.00	149.65	3,561,147
2026-02-11	209.50	209.74	207.42	207.89	146.75	2,254,984
2026-02-10	211.97	212.79	208.66	208.66	147.30	3,076,679
2026-02-09	213.00	214.90	209.79	211.57	149.35	3,215,763
2026-02-06	207.22	212.74	204.54	209.84	148.13	3,267,037
2026-02-05	205.94	210.00	205.11	208.99	147.53	3,161,916
2026-02-04	208.23	208.95	204.15	207.97	146.81	3,126,433
2026-02-03	211.28	212.23	203.00	210.69	148.73	5,462,639
2026-02-02	219.97	220.00	207.15	207.90	146.76	6,824,476
2026-01-30	230.88	230.88	218.00	220.50	155.65	6,627,007
2026-01-29	236.53	239.80	228.72	229.00	161.65	6,030,509
2026-01-28	239.00	246.36	237.50	239.08	168.77	6,202,751
2026-01-27	232.56	244.80	228.22	241.37	170.39	8,178,373
2026-01-26	243.00	245.60	232.55	233.73	164.99	7,167,126
2026-01-23	241.00	246.18	238.80	246.18	173.78	7,155,741
2026-01-22	247.84	251.33	237.09	240.30	169.63	7,537,352
2026-01-21	230.21	250.83	229.30	247.26	174.54	12,403,939

← NewerPage 3 of 5 · 244 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.