Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	235.74	237.36	233.30	234.61	165.61	3,500,744
2025-07-23	236.00	237.43	233.15	233.83	165.06	3,684,129
2025-07-22	239.78	239.80	234.80	236.70	167.09	4,502,899
2025-07-21	233.73	243.98	231.40	239.78	169.26	6,660,529
2025-07-18	229.87	237.64	229.70	232.80	164.34	4,452,596
2025-07-17	232.99	234.72	226.57	230.36	162.61	4,525,001
2025-07-16	229.13	237.30	226.01	230.40	162.64	5,524,846
2025-07-15	221.00	232.70	217.38	228.95	161.62	7,028,450
2025-07-14	233.70	235.20	229.50	232.01	163.78	3,616,699
2025-07-11	229.19	234.61	227.51	233.70	164.97	4,859,188
2025-07-10	228.68	233.50	227.05	229.19	161.79	3,307,978
2025-07-09	229.28	231.41	227.85	228.60	161.37	2,916,900
2025-07-08	227.60	232.96	227.01	230.07	162.41	5,039,041
2025-07-07	222.00	227.25	218.20	226.00	159.54	4,502,059
2025-07-04	227.44	232.50	226.09	227.78	160.79	4,776,513
2025-07-03	230.86	230.86	225.63	228.10	161.02	4,536,904
2025-07-02	241.74	241.74	229.02	229.49	162.00	7,367,693
2025-07-01	349.70	349.76	333.03	338.61	170.13	5,505,112
2025-06-30	344.00	347.98	340.00	347.98	174.84	5,702,612
2025-06-27	351.05	351.81	339.66	342.01	171.84	5,794,902
2025-06-26	360.40	360.40	346.77	347.89	174.79	4,873,745
2025-06-25	355.00	360.98	348.85	359.27	180.51	5,667,453
2025-06-24	346.07	352.67	346.07	351.13	176.42	4,978,862
2025-06-23	364.00	370.22	344.00	348.63	175.16	6,785,363
2025-06-20	380.00	381.41	366.10	368.78	185.29	3,404,451
2025-06-19	373.69	389.88	372.48	381.60	191.73	3,824,526
2025-06-18	369.90	375.89	366.63	374.00	187.91	2,845,100
2025-06-17	371.10	382.00	368.31	374.17	188.00	3,821,725
2025-06-16	375.80	383.00	365.05	370.88	186.34	5,645,092
2025-06-13	364.89	387.15	364.00	378.00	189.92	17,735,387
2025-06-12	386.90	395.05	366.08	367.36	184.57	9,628,766
2025-06-11	387.64	393.03	381.27	385.30	193.59	4,020,163
2025-06-10	388.60	388.91	378.37	385.01	193.44	4,816,239
2025-06-09	388.35	398.68	385.05	391.85	196.88	3,778,135
2025-06-06	379.70	395.65	376.80	387.55	194.72	4,311,345
2025-06-05	372.58	383.60	363.94	381.00	191.43	5,284,065
2025-06-04	395.22	396.78	370.70	376.60	189.22	5,585,084
2025-06-03	398.00	406.16	388.96	396.03	198.98	5,166,454
2025-05-30	392.98	398.50	387.33	391.66	196.78	3,039,197
2025-05-29	390.85	396.00	386.01	392.98	197.45	2,772,192
2025-05-28	382.05	393.56	382.05	390.86	196.38	2,545,171
2025-05-27	383.69	393.44	381.30	381.90	191.88	3,865,709
2025-05-26	377.00	383.88	370.15	383.20	192.53	4,256,398
2025-05-23	384.71	384.99	369.02	379.00	190.42	10,431,435
2025-05-22	410.73	422.87	408.34	416.30	209.16	2,982,361
2025-05-21	397.90	410.50	394.01	408.34	205.16	3,904,539
2025-05-20	405.78	411.91	396.03	398.00	199.97	3,988,247
2025-05-19	402.00	412.88	396.00	406.50	204.24	2,495,615
2025-05-16	410.00	410.51	391.13	404.11	203.04	3,222,679
2025-05-15	408.00	413.51	402.00	407.00	204.49	2,832,088
2025-05-14	429.45	431.88	399.09	410.10	206.05	5,822,911
2025-05-13	423.14	435.23	416.35	431.68	216.89	3,738,939
2025-05-12	421.00	424.28	397.00	421.67	211.86	4,782,609
2025-05-09	421.00	423.00	414.50	417.50	209.77	2,872,162
2025-05-08	434.98	434.99	414.50	420.50	211.27	4,822,734
2025-05-07	440.00	446.00	429.46	433.98	218.05	3,707,879
2025-05-06	443.86	444.11	433.33	437.59	219.86	3,763,891
2025-04-30	420.00	449.60	419.92	443.83	223.00	4,772,654
2025-04-29	401.60	419.80	395.60	418.00	210.02	3,443,955
2025-04-28	383.17	405.97	379.24	401.60	201.78	4,142,334

← NewerPage 6 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.