Bestechnic (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 266.00 | 281.76 | 264.78 | 280.54 | 198.04 | 7,841,297 |
| 2025-10-23 | 264.55 | 264.55 | 256.69 | 261.70 | 184.74 | 2,734,519 |
| 2025-10-22 | 263.05 | 270.95 | 259.22 | 264.52 | 186.73 | 5,090,461 |
| 2025-10-21 | 253.66 | 269.00 | 252.20 | 266.00 | 187.77 | 6,474,797 |
| 2025-10-20 | 256.99 | 259.20 | 248.04 | 250.88 | 177.10 | 4,327,864 |
| 2025-10-17 | 264.35 | 264.80 | 251.25 | 252.01 | 177.90 | 4,513,490 |
| 2025-10-16 | 269.80 | 272.80 | 262.11 | 264.30 | 186.57 | 5,325,044 |
| 2025-10-15 | 272.00 | 274.28 | 265.00 | 273.86 | 193.32 | 4,960,421 |
| 2025-10-14 | 294.70 | 298.35 | 268.85 | 273.82 | 193.29 | 8,411,162 |
| 2025-10-13 | 268.89 | 291.73 | 268.70 | 287.00 | 202.60 | 7,476,242 |
| 2025-10-10 | 308.95 | 308.95 | 284.00 | 285.37 | 201.45 | 9,086,117 |
| 2025-10-09 | 298.03 | 325.00 | 291.62 | 317.00 | 223.77 | 12,065,673 |
| 2025-09-30 | 276.00 | 298.00 | 274.45 | 297.50 | 210.01 | 11,512,837 |
| 2025-09-29 | 274.32 | 280.88 | 267.00 | 277.38 | 195.81 | 6,855,270 |
| 2025-09-26 | 276.13 | 283.37 | 273.58 | 274.97 | 194.10 | 8,641,059 |
| 2025-09-25 | 266.99 | 279.79 | 265.70 | 277.10 | 195.61 | 9,816,724 |
| 2025-09-24 | 261.01 | 269.78 | 259.92 | 265.17 | 187.19 | 8,399,785 |
| 2025-09-23 | 274.12 | 274.12 | 255.10 | 261.00 | 184.24 | 9,755,942 |
| 2025-09-22 | 258.48 | 275.00 | 258.48 | 271.40 | 191.58 | 12,509,106 |
| 2025-09-19 | 260.00 | 261.38 | 252.26 | 252.95 | 178.56 | 6,890,177 |
| 2025-09-18 | 265.00 | 273.44 | 254.88 | 260.88 | 184.16 | 11,336,245 |
| 2025-09-17 | 259.13 | 268.20 | 255.01 | 264.08 | 186.42 | 7,259,803 |
| 2025-09-16 | 258.40 | 261.29 | 254.80 | 259.49 | 183.18 | 6,399,519 |
| 2025-09-15 | 258.99 | 261.47 | 253.20 | 258.63 | 182.57 | 8,252,594 |
| 2025-09-12 | 257.92 | 261.00 | 254.01 | 254.01 | 179.31 | 7,949,225 |
| 2025-09-11 | 241.51 | 261.33 | 241.31 | 259.88 | 183.45 | 9,754,361 |
| 2025-09-10 | 243.94 | 246.53 | 241.21 | 243.15 | 171.64 | 4,249,023 |
| 2025-09-09 | 248.00 | 249.50 | 240.52 | 242.36 | 171.08 | 4,786,961 |
| 2025-09-08 | 250.50 | 255.87 | 246.62 | 251.18 | 177.31 | 5,645,138 |
| 2025-09-05 | 243.30 | 249.98 | 240.01 | 249.51 | 176.13 | 5,863,194 |
| 2025-09-04 | 261.00 | 262.90 | 239.70 | 243.30 | 171.75 | 8,557,071 |
| 2025-09-03 | 265.00 | 269.33 | 260.00 | 260.70 | 184.03 | 5,782,494 |
| 2025-09-02 | 280.01 | 280.31 | 261.95 | 263.97 | 186.34 | 9,704,112 |
| 2025-09-01 | 287.31 | 287.85 | 274.63 | 280.99 | 198.35 | 9,442,801 |
| 2025-08-29 | 302.00 | 302.00 | 278.82 | 282.97 | 199.75 | 11,999,517 |
| 2025-08-28 | 296.90 | 310.48 | 291.80 | 306.86 | 216.62 | 11,464,408 |
| 2025-08-27 | 293.36 | 322.21 | 284.95 | 296.80 | 209.51 | 12,788,836 |
| 2025-08-26 | 273.69 | 292.63 | 273.01 | 286.90 | 202.53 | 8,959,685 |
| 2025-08-25 | 278.61 | 294.98 | 272.60 | 275.30 | 194.34 | 10,655,584 |
| 2025-08-22 | 267.00 | 277.13 | 266.10 | 275.00 | 194.13 | 8,122,030 |
| 2025-08-21 | 273.00 | 276.68 | 264.46 | 267.00 | 188.48 | 7,867,864 |
| 2025-08-20 | 257.99 | 273.23 | 255.50 | 272.00 | 192.01 | 9,069,524 |
| 2025-08-19 | 255.00 | 267.70 | 254.00 | 259.99 | 183.53 | 8,555,220 |
| 2025-08-18 | 234.00 | 261.74 | 234.00 | 255.50 | 180.36 | 13,366,465 |
| 2025-08-15 | 230.01 | 234.30 | 226.50 | 232.50 | 164.12 | 5,987,461 |
| 2025-08-14 | 233.59 | 241.09 | 230.55 | 232.02 | 163.79 | 8,874,481 |
| 2025-08-13 | 230.00 | 234.50 | 227.70 | 233.60 | 164.90 | 6,717,456 |
| 2025-08-12 | 227.00 | 233.58 | 224.53 | 231.79 | 163.62 | 6,730,826 |
| 2025-08-11 | 219.98 | 230.65 | 219.38 | 228.40 | 161.23 | 6,195,560 |
| 2025-08-08 | 224.02 | 224.02 | 218.28 | 219.97 | 155.28 | 5,053,794 |
| 2025-08-07 | 228.70 | 230.00 | 224.00 | 224.51 | 158.48 | 5,482,433 |
| 2025-08-06 | 231.60 | 232.47 | 222.22 | 228.69 | 161.44 | 7,327,447 |
| 2025-08-05 | 236.11 | 236.77 | 231.51 | 231.53 | 163.44 | 4,015,789 |
| 2025-08-04 | 235.00 | 237.18 | 232.70 | 235.60 | 166.31 | 4,122,791 |
| 2025-08-01 | 240.29 | 243.69 | 235.00 | 237.40 | 167.58 | 4,045,151 |
| 2025-07-31 | 245.83 | 249.49 | 240.04 | 240.29 | 169.62 | 5,211,712 |
| 2025-07-30 | 249.96 | 254.88 | 244.00 | 246.61 | 174.09 | 5,057,416 |
| 2025-07-29 | 247.60 | 255.38 | 243.00 | 250.43 | 176.78 | 6,090,252 |
| 2025-07-28 | 253.14 | 257.00 | 246.80 | 248.65 | 175.53 | 5,907,238 |
| 2025-07-25 | 235.99 | 255.55 | 234.21 | 253.10 | 178.67 | 9,119,359 |
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.