Bestechnic (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	109.30	116.50	107.38	111.95	111.95	14,327,646
2026-10-20	88.160	106.32	87.410	106.32	106.32	13,263,554
2026-10-19	91.100	91.110	86.000	88.600	88.600	6,746,543
2026-10-16	97.410	97.990	91.600	92.260	92.260	4,285,936
2026-10-15	97.630	99.000	94.800	95.500	95.500	4,436,490
2026-10-14	98.900	102.03	98.900	99.760	99.760	2,653,711
2026-10-13	98.000	101.39	96.000	99.390	99.390	5,237,074
2026-10-12	109.01	109.63	99.580	100.02	100.02	9,628,430
2026-10-09	108.20	114.73	108.00	109.64	109.64	6,900,187
2026-10-08	109.00	112.58	108.30	109.37	109.37	6,243,137
2026-09-30	109.98	111.28	107.77	109.61	109.61	4,498,593
2026-09-29	110.00	110.95	107.03	108.75	108.75	3,650,553
2026-09-28	107.80	111.20	105.00	110.54	110.54	6,810,758
2026-09-24	111.78	113.97	108.31	108.88	108.88	5,534,085
2026-09-23	113.50	116.80	111.60	113.50	113.50	7,728,401
2026-09-22	108.22	118.98	108.00	112.97	112.97	16,550,505
2026-09-21	103.99	104.85	102.34	104.18	104.18	3,416,556
2026-09-18	96.500	104.41	96.500	103.25	103.25	7,980,439
2026-09-17	94.560	96.380	93.900	96.000	96.000	3,660,154
2026-09-16	90.350	95.390	90.350	95.140	95.140	4,308,683
2026-09-15	89.310	90.990	88.510	90.300	90.300	3,741,864
2026-09-14	91.200	91.430	87.330	89.320	89.320	4,429,418
2026-09-11	92.160	93.140	90.000	92.370	92.370	6,230,475
2026-09-10	93.100	94.630	92.010	93.100	93.100	2,982,582
2026-09-09	98.000	98.560	93.040	93.100	93.100	4,950,020
2026-09-08	101.10	101.16	98.100	98.260	98.260	4,044,075
2026-09-07	103.60	104.00	100.66	101.07	101.07	4,634,081
2026-09-04	103.25	107.67	102.36	103.55	103.55	3,788,808
2026-09-03	105.08	105.99	102.46	102.80	102.80	2,209,980
2026-09-02	105.61	108.03	103.80	103.92	103.92	2,649,591
2026-09-01	105.05	108.93	105.02	107.21	107.21	4,563,060
2026-08-31	99.950	106.38	99.050	105.91	105.91	4,726,838
2026-08-28	105.31	106.16	103.51	103.51	103.51	2,310,100
2026-08-27	104.33	105.42	103.39	105.31	105.31	2,592,262
2026-08-26	104.73	105.73	103.01	104.01	104.01	2,141,726
2026-08-25	101.47	104.99	101.00	104.10	104.10	2,347,407
2026-08-24	106.99	107.78	101.81	102.38	102.38	3,628,720
2026-08-21	109.67	109.79	106.30	107.49	107.49	3,840,034
2026-08-20	104.32	110.85	103.92	110.77	110.77	6,978,582
2026-08-19	107.00	107.67	103.45	105.11	105.11	4,402,193
2026-08-18	110.98	110.98	106.40	107.96	107.96	4,153,837
2026-08-17	108.95	110.50	107.71	110.44	110.44	3,317,651
2026-08-14	110.66	110.94	108.10	108.62	108.62	3,425,561
2026-08-13	113.30	114.00	109.80	110.00	110.00	4,989,414
2026-08-12	114.49	115.15	112.30	112.65	112.65	4,073,390
2026-08-11	110.40	117.27	109.00	114.64	114.64	7,411,408
2026-08-10	111.46	112.27	108.37	110.35	110.35	5,204,610
2026-08-07	113.18	114.13	109.50	112.31	112.31	7,429,172
2026-08-06	113.50	116.10	112.69	113.98	113.98	5,817,854
2026-08-05	113.78	117.43	113.50	116.17	116.17	6,806,280
2026-08-04	118.02	119.30	113.76	115.03	115.03	7,234,384
2026-08-03	121.01	126.60	119.23	119.30	119.30	5,729,613
2026-07-31	124.99	127.78	122.20	123.87	123.87	7,031,145
2026-07-30	125.68	128.50	121.05	121.06	121.06	6,970,861
2026-07-29	121.00	129.98	121.00	127.14	127.14	8,783,320
2026-07-28	123.00	125.40	120.50	121.40	121.40	5,033,497
2026-07-27	121.00	124.55	115.58	124.54	124.54	5,318,356
2026-07-24	123.12	128.36	122.50	123.28	123.28	5,788,234
2026-07-23	129.99	131.69	124.00	125.56	125.56	7,644,341
2026-07-22	124.55	135.50	122.00	132.00	132.00	12,102,002

Page 1 of 3 · 121 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.