Shenzhen - Delayed Quote
CNY
BBK Test Systems Co., Ltd (301598.SZ)
50.07
-2.43
(-4.63%)
At close: October 30 at 3:04:22 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.50
52.95
50.04
50.07
50.07
882,067
Oct 29, 2026
51.98
53.48
51.84
52.50
52.50
927,849
Oct 28, 2026
51.51
53.07
50.90
52.33
52.33
1,266,047
Oct 27, 2026
54.00
54.50
50.51
50.58
50.58
1,500,675
Oct 26, 2026
48.31
49.99
48.31
49.99
49.99
707,392
Oct 23, 2026
48.58
49.10
46.26
48.86
48.86
927,360
Oct 22, 2026
49.54
49.78
48.05
49.78
49.78
470,600
Oct 21, 2026
50.33
50.40
48.52
49.98
49.98
525,300
Oct 20, 2026
49.58
50.40
49.03
50.10
50.10
493,400
Oct 19, 2026
48.56
49.59
47.91
49.44
49.44
531,800
Oct 16, 2026
49.18
49.58
48.01
48.67
48.67
511,150
Oct 15, 2026
48.00
48.36
47.21
47.54
47.54
514,977
Oct 14, 2026
50.21
50.49
48.70
48.73
48.73
515,200
Oct 13, 2026
51.05
51.30
49.00
50.35
50.35
995,900
Oct 12, 2026
51.89
53.35
50.64
51.71
51.71
1,208,081
Oct 9, 2026
50.68
50.77
49.05
50.30
50.30
606,400
Oct 8, 2026
50.72
51.59
50.04
50.83
50.83
453,900
Sep 30, 2026
51.50
51.53
50.40
50.61
50.61
322,600
Sep 29, 2026
50.76
51.68
50.30
51.32
51.32
493,187
Sep 28, 2026
52.50
52.50
50.75
51.28
51.28
485,300
Sep 24, 2026
51.61
52.38
51.36
51.83
51.83
546,032
Sep 23, 2026
51.25
51.65
50.75
51.61
51.61
428,232
Sep 22, 2026
51.19
51.50
50.60
51.20
51.20
429,669
Sep 21, 2026
50.58
51.50
50.40
51.04
51.04
425,719
Sep 18, 2026
49.95
50.80
49.73
50.69
50.69
526,900
Sep 17, 2026
49.21
49.99
49.21
49.83
49.83
441,500
Sep 16, 2026
48.35
49.87
48.35
49.71
49.71
396,700
Sep 15, 2026
49.28
49.77
48.52
48.69
48.69
335,513
Sep 14, 2026
48.51
49.67
48.50
49.28
49.28
477,676
Sep 11, 2026
49.96
49.97
48.26
49.00
49.00
633,965
Sep 10, 2026
51.09
51.09
50.00
50.11
50.11
448,669
Sep 9, 2026
52.14
52.14
50.80
51.10
51.10
494,369
Sep 8, 2026
51.87
51.99
51.01
51.99
51.99
451,500
Sep 7, 2026
51.75
52.20
51.14
51.97
51.97
605,100
Sep 4, 2026
52.23
52.65
50.88
51.13
51.13
693,000
Sep 3, 2026
53.10
53.10
51.76
51.90
51.90
614,600
Sep 2, 2026
52.44
53.10
52.02
52.88
52.88
833,400
Sep 1, 2026
52.64
53.33
52.51
52.88
52.88
860,355
Aug 31, 2026
51.70
52.80
51.12
52.62
52.62
1,050,700
Aug 28, 2026
53.24
53.25
51.70
51.70
51.70
1,458,655
Aug 27, 2026
52.81
54.35
52.30
53.48
53.48
1,891,225
Aug 26, 2026
53.10
53.64
52.31
52.74
52.74
1,811,299
Aug 25, 2026
54.90
54.90
50.61
53.10
53.10
2,953,673
Aug 24, 2026
52.24
56.84
52.24
55.46
55.46
3,538,630
Aug 21, 2026
47.49
47.87
46.81
47.37
47.37
343,103
Aug 20, 2026
47.60
47.97
47.16
47.89
47.89
455,000
Aug 19, 2026
48.47
48.47
46.84
47.19
47.19
443,950
Aug 18, 2026
48.99
48.99
48.00
48.46
48.46
391,200
Aug 17, 2026
48.00
48.95
47.71
48.88
48.88
439,284
Aug 14, 2026
47.81
48.20
47.16
47.96
47.96
334,100
Aug 13, 2026
48.52
48.93
47.88
47.88
47.88
437,200
Aug 12, 2026
48.69
49.06
48.18
48.71
48.71
370,300
Aug 11, 2026
48.41
48.93
47.87
48.72
48.72
427,359
Aug 10, 2026
47.97
48.97
47.60
48.93
48.93
554,175
Aug 7, 2026
48.25
48.25
47.14
47.83
47.83
407,350
Aug 6, 2026
48.00
48.75
47.31
48.05
48.05
512,500
Aug 5, 2026
48.85
49.55
47.81
48.16
48.16
609,971
Aug 4, 2026
47.99
48.60
47.72
48.12
48.12
562,028
Aug 3, 2026
46.60
47.90
46.16
47.79
47.79
457,900
Jul 31, 2026
46.18
46.93
45.82
46.58
46.58
516,360
Jul 30, 2026
46.33
46.60
45.13
45.36
45.36
465,300
Jul 29, 2026
45.45
46.33
45.10
46.33
46.33
478,900
Jul 28, 2026
45.70
46.21
44.90
45.36
45.36
392,500
Jul 27, 2026
44.56
45.65
44.15
45.55
45.55
382,005
Jul 24, 2026
45.50
45.77
44.50
44.59
44.59
375,800
Jul 23, 2026
44.50
45.73
44.42
45.70
45.70
468,700
Jul 22, 2026
45.60
45.60
44.28
44.60
44.60
698,669
Jul 21, 2026
44.94
46.20
43.23
45.49
45.49
891,100
Jul 20, 2026
46.48
47.96
44.08
44.95
44.95
993,511
Jul 17, 2026
48.07
48.98
46.00
46.32
46.32
683,597
Jul 16, 2026
47.88
48.67
47.25
48.02
48.02
610,201
Jul 15, 2026
47.50
48.32
47.22
47.48
47.48
757,100
Jul 14, 2026
48.93
48.93
46.80
47.79
47.79
875,082
Jul 13, 2026
50.00
50.00
47.50
49.88
49.88
639,898
Jul 10, 2026
48.71
50.66
48.51
49.83
49.83
514,629
Jul 9, 2026
49.44
49.70
47.48
49.05
49.05
558,669
Jul 8, 2026
50.56
51.89
49.46
49.55
49.55
535,700
Jul 7, 2026
53.09
53.09
50.60
51.23
51.23
452,200
Jul 6, 2026
53.23
53.89
52.50
52.62
52.62
561,500
Jul 3, 2026
52.09
54.50
51.66
53.62
53.62
674,800
Jul 2, 2026
50.24
52.94
50.03
52.10
52.10
833,217
Jul 1, 2026
49.50
50.73
49.30
50.24
50.24
669,895
Jun 30, 2026
48.80
49.81
48.19
49.52
49.52
427,600
Jun 29, 2026
49.00
49.60
47.53
48.57
48.57
641,800
Jun 26, 2026
50.79
50.79
49.11
49.14
49.14
609,600
Jun 25, 2026
51.92
52.79
50.41
50.92
50.92
721,800
Jun 24, 2026
53.88
53.91
51.56
52.63
52.63
523,500
Jun 23, 2026
52.48
53.96
51.50
53.54
53.54
596,274
Jun 22, 2026
53.75
53.75
50.85
52.50
52.50
848,901
Jun 18, 2026
53.88
54.68
53.17
53.80
53.80
796,582
Jun 17, 2026
53.50
55.99
53.04
54.54
54.54
881,750
Jun 16, 2026
52.85
54.10
52.02
53.70
53.70
583,000
Jun 15, 2026
52.28
53.60
52.02
53.10
53.10
758,355
Jun 12, 2026
51.78
52.48
51.23
52.02
52.02
588,800
Jun 11, 2026
51.66
51.90
50.55
51.10
51.10
403,300
Jun 10, 2026
52.91
53.28
51.00
51.95
51.95
568,900
Jun 9, 2026
53.39
54.20
52.51
53.43
53.43
524,969
Jun 8, 2026
53.95
54.96
52.25
52.80
52.80
652,000
Jun 5, 2026
54.30
56.12
52.68
54.80
54.80
772,299
Jun 4, 2026
55.48
55.65
53.91
54.30
54.30
542,300
Jun 3, 2026
56.28
56.54
54.80
55.41
55.41
656,700
Jun 2, 2026
58.28
58.31
56.13
56.28
56.28
805,900
Jun 1, 2026
57.94
58.99
56.85
58.30
58.30
539,500
May 29, 2026
61.10
61.10
57.56
58.02
58.02
954,900
May 28, 2026
61.38
61.51
59.47
60.80
60.80
621,200
May 27, 2026
63.91
64.58
60.92
61.20
61.20
691,700
May 26, 2026
63.60
64.96
63.11
63.91
63.91
835,464
May 25, 2026
66.13
66.52
63.35
64.16
64.16
964,800
May 22, 2026
64.49
66.33
64.40
65.95
65.95
710,159
May 21, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
65.90
68.27
64.60
64.60
64.60
1,127,600
May 20, 2026
66.71
67.10
65.83
66.53
65.53
602,500
May 19, 2026
67.19
67.28
65.65
66.61
65.61
523,526
May 18, 2026
67.66
68.18
66.30
66.88
65.87
773,827
May 15, 2026
66.30
69.31
66.00
68.24
67.21
1,237,699
May 14, 2026
66.41
67.03
65.35
65.60
64.61
703,700
May 13, 2026
66.85
67.18
66.06
66.34
65.34
732,999
May 12, 2026
67.93
70.69
65.87
66.85
65.85
1,113,631
May 11, 2026
65.94
67.09
65.72
66.69
65.69
659,100
May 8, 2026
64.60
66.08
64.60
65.94
64.95
583,000
May 7, 2026
64.50
65.23
64.21
64.98
64.00
506,200
May 6, 2026
64.05
65.01
63.45
64.41
63.44
518,629
Apr 30, 2026
64.20
64.20
63.27
63.75
62.79
381,000
Apr 29, 2026
62.75
64.20
62.75
64.20
63.24
459,800
Apr 28, 2026
63.52
64.05
62.90
63.20
62.25
461,300
Apr 27, 2026
62.86
64.00
62.00
63.89
62.93
544,416
Apr 24, 2026
62.09
63.55
61.61
63.00
62.05
638,369
Apr 23, 2026
63.99
64.20
61.80
62.23
61.29
891,490
Apr 22, 2026
61.78
64.45
61.52
64.42
63.45
1,309,089
Apr 21, 2026
62.90
62.98
60.94
61.78
60.85
891,653
Apr 20, 2026
62.86
63.90
62.65
63.70
62.74
484,234
Apr 17, 2026
61.68
63.23
61.40
62.98
62.03
596,334
Apr 16, 2026
60.90
61.99
60.60
61.68
60.75
615,000
Apr 15, 2026
60.56
61.20
60.26
60.44
59.53
508,898
Apr 14, 2026
60.04
60.83
59.76
60.56
59.65
328,256
Apr 13, 2026
60.07
60.37
59.62
59.81
58.91
346,227
Apr 10, 2026
60.14
60.99
60.05
60.30
59.39
385,200
Apr 9, 2026
60.79
60.99
59.70
59.99
59.09
319,599
Apr 8, 2026
60.00
61.00
59.33
60.93
60.01
494,599
Apr 7, 2026
57.95
59.00
57.54
58.62
57.74
287,900
Apr 3, 2026
59.10
59.11
57.42
57.44
56.58
420,702
Apr 2, 2026
59.61
59.99
58.45
58.93
58.04
424,100
Apr 1, 2026
59.23
60.50
59.12
59.61
58.71
458,500
Mar 31, 2026
58.94
59.57
58.33
58.64
57.76
360,403
Mar 30, 2026
58.94
59.19
57.80
58.90
58.01
412,239
Mar 27, 2026
57.92
59.48
57.60
59.17
58.28
451,600
Mar 26, 2026
58.83
59.55
58.15
58.50
57.62
516,500
Mar 25, 2026
57.80
59.18
57.54
58.85
57.97
416,101
Mar 24, 2026
56.81
57.68
56.01
57.53
56.67
502,100
Mar 23, 2026
59.44
60.00
55.81
56.40
55.55
891,100
Mar 20, 2026
62.01
62.65
60.22
60.23
59.32
591,600
Mar 19, 2026
63.43
63.60
61.69
62.00
61.07
451,100
Mar 18, 2026
62.89
64.23
62.80
64.00
63.04
396,500
Mar 17, 2026
62.80
64.23
62.53
62.64
61.70
553,441
Mar 16, 2026
62.35
62.86
62.05
62.69
61.75
307,455
Mar 13, 2026
62.78
63.45
62.24
62.35
61.41
434,500
Mar 12, 2026
64.55
64.93
62.71
62.76
61.82
479,800
Mar 11, 2026
64.86
66.14
64.11
64.30
63.33
434,800
Mar 10, 2026
63.58
64.99
63.23
64.85
63.88
498,800
Mar 9, 2026
63.60
63.60
61.88
62.82
61.88
581,600
Mar 6, 2026
63.02
64.40
63.02
64.07
63.11
462,707
Mar 5, 2026
63.32
64.44
63.00
63.25
62.30
578,741
Mar 4, 2026
64.31
64.99
62.66
62.79
61.85
852,972
Mar 3, 2026
66.77
67.43
64.54
64.81
63.84
1,240,500
Mar 2, 2026
66.79
67.28
65.24
66.24
65.24
808,200
Feb 27, 2026
68.45
68.46
67.01
67.70
66.68
664,144
Feb 26, 2026
67.27
68.60
66.90
68.46
67.43
738,000
Feb 25, 2026
66.58
67.27
66.55
66.95
65.94
522,076
Feb 24, 2026
66.34
66.75
65.85
66.60
65.60
511,752
Feb 13, 2026
66.40
66.96
65.92
66.01
65.02
436,326
Feb 12, 2026
66.38
66.66
65.80
66.32
65.32
468,900
Feb 11, 2026
67.09
67.09
66.33
66.38
65.38
455,520
Feb 10, 2026
67.22
67.39
66.71
66.79
65.79
436,600
Feb 9, 2026
67.30
67.38
66.55
67.20
66.19
425,326
Feb 6, 2026
66.32
67.23
65.69
66.40
65.40
483,200
Feb 5, 2026
66.78
66.78
66.00
66.37
65.37
270,900
Feb 4, 2026
66.54
67.35
65.88
66.49
65.49
366,200
Feb 3, 2026
66.77
66.99
66.00
66.71
65.71
429,000
Feb 2, 2026
66.51
67.32
65.70
65.75
64.76
519,000
Jan 30, 2026
66.50
67.63
65.99
66.98
65.97
737,635
Jan 29, 2026
67.58
68.28
66.33
66.35
65.35
811,835
Jan 28, 2026
68.85
69.36
67.42
67.55
66.53
568,600
Jan 27, 2026
68.09
69.02
65.61
68.85
67.82
832,800
Jan 26, 2026
70.54
71.15
67.66
68.10
67.08
1,053,100
Jan 23, 2026
68.14
71.63
68.06
70.67
69.61
1,863,088
Jan 22, 2026
68.70
69.38
68.09
68.13
67.11
592,300
Jan 21, 2026
66.91
68.72
66.91
68.39
67.36
676,033
Jan 20, 2026
67.90
68.28
66.69
67.52
66.51
669,900
Jan 19, 2026
68.14
68.28
67.40
67.73
66.71
727,800
Jan 16, 2026
67.17
68.30
67.14
68.14
67.12
768,100
Jan 15, 2026
66.25
67.50
66.00
67.00
65.99
690,260
Jan 14, 2026
66.25
67.93
65.72
66.27
65.27
987,630
Jan 13, 2026
67.10
67.17
65.62
65.89
64.90
796,705
Jan 12, 2026
66.13
67.67
65.62
67.10
66.09
955,400
Jan 9, 2026
65.54
67.86
65.34
66.05
65.06
1,273,820
Jan 8, 2026
64.20
65.89
63.80
65.61
64.62
894,600
Jan 7, 2026
63.76
64.38
63.50
64.08
63.12
488,600
Jan 6, 2026
63.80
64.15
63.31
63.86
62.90
522,700
Jan 5, 2026
62.51
63.83
62.48
63.70
62.74
589,400
Dec 31, 2025
62.69
62.73
62.18
62.48
61.54
265,500
Dec 30, 2025
63.30
63.30
62.27
62.27
61.33
394,900
Dec 29, 2025
63.22
63.22
62.75
62.95
62.00
312,000
Dec 26, 2025
63.90
63.90
62.51
63.20
62.25
477,828
Dec 25, 2025
63.39
63.94
62.82
63.39
62.44
586,400
Dec 24, 2025
62.93
63.50
62.61
63.27
62.32
381,500
Dec 23, 2025
63.30
63.76
62.51
62.72
61.78
501,500
Dec 22, 2025
62.16
63.99
62.16
63.50
62.55
982,194
Dec 19, 2025
61.45
62.25
61.01
61.90
60.97
532,200
Dec 18, 2025
61.18
61.98
61.02
61.18
60.26
454,600
Dec 17, 2025
61.00
62.20
60.88
61.66
60.73
576,076
Dec 16, 2025
60.68
62.88
59.60
61.45
60.53
821,309
Dec 15, 2025
60.38
61.20
60.04
60.13
59.23
407,200
Dec 12, 2025
60.48
60.94
60.20
60.40
59.49
272,200
Dec 11, 2025
61.37
61.52
60.36
60.48
59.57
384,600
Dec 10, 2025
61.42
61.69
60.68
61.39
60.47
258,100
Dec 9, 2025
61.88
62.20
61.40
61.42
60.50
338,155
Dec 8, 2025
61.45
61.83
61.21
61.67
60.74
362,600
Dec 5, 2025
60.65
61.45
59.90
61.32
60.40
307,200
Dec 4, 2025
60.83
61.25
60.35
60.50
59.59
283,800
Dec 3, 2025
60.74
61.50
60.53
60.81
59.90
296,300
Dec 2, 2025
61.46
61.72
60.77
60.94
60.02
252,500
Dec 1, 2025
61.33
61.94
61.00
61.45
60.53
328,377
Nov 28, 2025
60.55
61.45
60.01
61.25
60.33
386,200
Nov 27, 2025
60.69
61.19
60.42
60.50
59.59
290,800
Nov 26, 2025
60.90
61.26
60.16
60.40
59.49
350,900
Nov 25, 2025
60.42
61.44
60.42
60.77
59.86
393,200
Nov 24, 2025
59.97
60.75
59.52
60.38
59.47
355,750
Nov 21, 2025
61.90
62.65
59.52
59.60
58.70
828,499
Nov 20, 2025
63.33
63.53
62.26
62.42
61.48
516,424
Nov 19, 2025
64.26
64.75
63.04
63.06
62.11
596,900
Nov 18, 2025
64.99
65.00
64.01
64.50
63.53
544,400
Nov 17, 2025
66.03
66.35
64.82
64.94
63.96
807,418
Nov 14, 2025
66.87
67.59
66.42
66.42
65.42
960,955
Nov 13, 2025
65.71
67.55
65.55
66.95
65.94
812,455
Nov 12, 2025
67.07
67.30
65.36
65.85
64.86
884,960
Nov 11, 2025
66.64
67.58
66.23
67.37
66.36
804,000
Nov 10, 2025
66.44
66.76
65.90
66.65
65.65
699,700
Nov 7, 2025
67.00
67.08
66.01
66.33
65.33
725,200
Nov 6, 2025
66.88
67.68
66.68
67.43
66.42
702,127
Nov 5, 2025
66.75
67.59
65.90
67.02
66.01
1,000,626
Nov 4, 2025
69.10
69.10
66.75
67.19
66.18
1,161,926
Nov 3, 2025
69.50
69.62
68.30
69.28
68.24
899,055
Oct 31, 2025
68.80
70.70
68.79
69.69
68.64
960,800
Oct 30, 2025
70.68
70.75
68.81
68.93
67.89
1,246,750
