Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	244.10	244.82	235.85	235.96	166.57	6,373,389
2026-01-16	250.39	252.94	243.80	244.82	172.82	8,889,349
2026-01-15	246.01	254.96	242.16	250.00	176.48	10,930,316
2026-01-14	231.50	252.65	230.00	245.08	173.00	15,376,720
2026-01-13	247.80	247.80	230.23	230.80	162.92	13,012,836
2026-01-12	233.00	257.19	233.00	255.50	180.36	13,229,297
2026-01-09	231.36	237.99	228.01	235.46	166.21	6,831,267
2026-01-08	231.66	240.50	231.01	235.21	166.04	6,628,309
2026-01-07	242.54	242.54	231.01	234.00	165.18	8,651,959
2026-01-06	242.51	244.90	237.00	242.54	171.21	6,770,696
2026-01-05	229.00	241.66	229.00	239.12	168.80	7,630,908
2025-12-31	236.00	237.58	226.03	226.94	160.20	5,496,295
2025-12-30	222.61	231.54	222.61	231.00	163.07	6,249,104
2025-12-29	223.28	229.64	223.00	224.24	158.29	4,463,174
2025-12-26	224.25	227.16	222.50	223.26	157.60	3,260,401
2025-12-25	226.17	228.94	223.70	225.56	159.23	5,292,504
2025-12-24	212.53	228.10	212.00	226.62	159.97	7,385,593
2025-12-23	214.47	215.88	212.50	212.53	150.03	2,983,335
2025-12-22	211.50	217.26	211.50	214.47	151.40	3,304,519
2025-12-19	211.74	214.38	211.11	211.50	149.30	2,832,107
2025-12-18	215.30	215.95	210.49	210.49	148.59	4,517,175
2025-12-17	213.61	218.79	211.18	218.73	154.40	4,229,139
2025-12-16	219.51	220.66	213.10	214.01	151.07	3,541,514
2025-12-15	224.00	225.04	219.52	219.52	154.96	4,564,208
2025-12-12	222.81	229.89	219.00	228.63	161.39	6,639,528
2025-12-11	228.01	230.87	223.08	223.08	157.47	4,913,073
2025-12-10	223.10	226.90	222.00	226.77	160.08	3,657,200
2025-12-09	227.30	230.25	224.50	224.60	158.55	4,558,269
2025-12-08	229.00	230.47	226.56	228.04	160.98	5,609,926
2025-12-05	230.11	230.11	222.12	228.66	161.41	4,660,124
2025-12-04	228.68	233.00	224.13	230.46	162.68	5,230,583
2025-12-03	236.01	239.45	228.00	228.58	161.36	6,985,477
2025-12-02	238.00	242.79	233.69	237.93	167.96	8,601,077
2025-12-01	230.40	246.11	224.41	238.08	168.06	12,471,725
2025-11-28	224.85	230.98	222.02	228.47	161.28	7,980,008
2025-11-27	221.91	228.60	220.01	220.10	155.37	6,981,738
2025-11-26	214.00	226.00	213.66	221.30	156.22	7,977,723
2025-11-25	202.80	215.64	202.80	215.00	151.77	7,978,706
2025-11-24	200.60	202.29	198.00	201.10	141.96	4,105,057
2025-11-21	200.00	204.44	199.01	200.16	141.30	4,763,977
2025-11-20	209.00	210.28	201.51	202.80	143.16	5,360,595
2025-11-19	212.74	217.97	207.33	207.67	146.60	5,388,733
2025-11-18	213.86	215.43	211.56	213.86	150.97	4,631,358
2025-11-17	221.51	225.00	211.56	213.85	150.96	6,902,107
2025-11-14	222.49	230.58	221.12	224.10	158.19	3,959,659
2025-11-13	222.62	225.38	222.21	223.70	157.91	3,157,201
2025-11-12	222.00	226.26	222.00	222.60	157.14	3,061,375
2025-11-11	225.69	228.20	221.00	223.81	157.99	3,585,339
2025-11-10	232.01	234.44	222.50	225.19	158.96	6,255,244
2025-11-07	236.51	236.51	231.88	231.88	163.69	3,506,022
2025-11-06	234.07	238.99	234.03	238.82	168.59	5,225,729
2025-11-05	233.80	236.47	229.31	234.08	165.24	3,709,420
2025-11-04	238.58	238.99	233.00	236.50	166.95	4,454,475
2025-11-03	244.00	244.16	235.00	238.29	168.21	4,784,648
2025-10-31	243.13	250.80	238.66	246.00	173.65	5,926,128
2025-10-30	262.00	262.98	241.01	243.68	172.02	11,070,371
2025-10-29	262.07	262.98	256.40	260.30	183.75	4,938,708
2025-10-28	268.00	269.90	261.17	262.08	185.01	6,747,879
2025-10-27	283.60	288.00	267.45	272.48	192.35	8,308,839
2025-10-24	266.00	281.76	264.78	280.54	198.04	7,841,297

← NewerPage 4 of 21 · 1,212 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.