Bestore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.820 | 8.960 | 8.780 | 8.860 | 8.860 | 3,108,224 |
| 2026-10-19 | 8.970 | 9.040 | 8.700 | 8.800 | 8.800 | 3,101,999 |
| 2026-10-16 | 9.190 | 9.190 | 8.870 | 8.950 | 8.950 | 3,053,400 |
| 2026-10-15 | 9.240 | 9.300 | 8.990 | 9.030 | 9.030 | 3,535,728 |
| 2026-10-14 | 9.290 | 9.360 | 9.180 | 9.200 | 9.200 | 3,294,400 |
| 2026-10-13 | 9.210 | 9.350 | 9.080 | 9.290 | 9.290 | 3,278,400 |
| 2026-10-12 | 9.510 | 9.580 | 9.270 | 9.360 | 9.360 | 4,390,823 |
| 2026-10-09 | 9.340 | 9.520 | 9.190 | 9.520 | 9.520 | 5,146,526 |
| 2026-10-08 | 9.220 | 9.360 | 9.180 | 9.290 | 9.290 | 3,912,726 |
| 2026-09-30 | 9.090 | 9.280 | 9.090 | 9.210 | 9.210 | 2,763,600 |
| 2026-09-29 | 9.090 | 9.140 | 8.970 | 9.080 | 9.080 | 2,325,200 |
| 2026-09-28 | 9.080 | 9.190 | 8.980 | 9.070 | 9.070 | 2,742,100 |
| 2026-09-24 | 9.100 | 9.210 | 9.020 | 9.070 | 9.070 | 2,519,800 |
| 2026-09-23 | 9.230 | 9.340 | 9.090 | 9.150 | 9.150 | 3,243,800 |
| 2026-09-22 | 9.150 | 9.300 | 9.020 | 9.210 | 9.210 | 3,480,900 |
| 2026-09-21 | 8.890 | 9.170 | 8.860 | 9.100 | 9.100 | 3,828,268 |
| 2026-09-18 | 8.870 | 9.030 | 8.820 | 8.820 | 8.820 | 3,956,090 |
| 2026-09-17 | 8.880 | 8.920 | 8.770 | 8.870 | 8.870 | 2,278,998 |
| 2026-09-16 | 8.860 | 8.950 | 8.760 | 8.910 | 8.910 | 3,001,500 |
| 2026-09-15 | 9.180 | 9.190 | 8.880 | 8.900 | 8.900 | 3,102,600 |
| 2026-09-14 | 9.070 | 9.250 | 9.060 | 9.170 | 9.170 | 4,053,900 |
| 2026-09-11 | 9.430 | 9.430 | 9.000 | 9.090 | 9.090 | 4,933,900 |
| 2026-09-10 | 9.660 | 9.760 | 9.460 | 9.470 | 9.470 | 4,137,000 |
| 2026-09-09 | 10.030 | 10.030 | 9.670 | 9.700 | 9.700 | 5,429,800 |
| 2026-09-08 | 9.810 | 10.010 | 9.810 | 9.990 | 9.990 | 5,376,400 |
| 2026-09-07 | 9.650 | 9.860 | 9.600 | 9.830 | 9.830 | 4,816,500 |
| 2026-09-04 | 9.400 | 9.820 | 9.340 | 9.650 | 9.650 | 5,571,700 |
| 2026-09-03 | 9.480 | 9.590 | 9.380 | 9.380 | 9.380 | 3,351,019 |
| 2026-09-02 | 9.680 | 9.720 | 9.420 | 9.480 | 9.480 | 3,807,700 |
| 2026-09-01 | 9.360 | 9.770 | 9.360 | 9.690 | 9.690 | 5,011,000 |
| 2026-08-31 | 9.750 | 9.950 | 9.560 | 9.590 | 9.590 | 4,635,500 |
| 2026-08-28 | 9.430 | 9.780 | 9.350 | 9.730 | 9.730 | 4,893,200 |
| 2026-08-27 | 9.340 | 9.600 | 9.340 | 9.430 | 9.430 | 3,486,099 |
| 2026-08-26 | 9.420 | 9.500 | 9.370 | 9.400 | 9.400 | 3,888,600 |
| 2026-08-25 | 9.290 | 9.500 | 9.230 | 9.420 | 9.420 | 4,877,700 |
| 2026-08-24 | 9.530 | 9.650 | 9.320 | 9.330 | 9.330 | 3,581,945 |
| 2026-08-21 | 9.650 | 9.780 | 9.500 | 9.530 | 9.530 | 3,823,600 |
| 2026-08-20 | 9.620 | 9.810 | 9.500 | 9.730 | 9.730 | 3,545,745 |
| 2026-08-19 | 9.980 | 10.090 | 9.600 | 9.620 | 9.620 | 4,800,900 |
| 2026-08-18 | 10.010 | 10.280 | 9.970 | 10.090 | 10.090 | 5,144,800 |
| 2026-08-17 | 9.850 | 10.020 | 9.770 | 10.000 | 10.000 | 3,736,900 |
| 2026-08-14 | 10.050 | 10.050 | 9.760 | 9.850 | 9.850 | 4,362,500 |
| 2026-08-13 | 10.000 | 10.180 | 9.890 | 10.070 | 10.070 | 5,872,300 |
| 2026-08-12 | 9.850 | 10.110 | 9.810 | 10.060 | 10.060 | 5,015,700 |
| 2026-08-11 | 9.980 | 10.130 | 9.880 | 9.900 | 9.900 | 4,463,200 |
| 2026-08-10 | 9.670 | 10.130 | 9.670 | 10.080 | 10.080 | 5,717,300 |
| 2026-08-07 | 9.750 | 10.020 | 9.630 | 9.850 | 9.850 | 5,332,900 |
| 2026-08-06 | 10.000 | 10.080 | 9.800 | 9.940 | 9.940 | 6,137,100 |
| 2026-08-05 | 9.830 | 10.170 | 9.720 | 9.950 | 9.950 | 10,049,300 |
| 2026-08-04 | 9.780 | 10.010 | 9.720 | 9.760 | 9.760 | 10,453,100 |
| 2026-08-03 | 9.470 | 9.950 | 9.430 | 9.830 | 9.830 | 13,915,400 |
| 2026-07-31 | 9.010 | 9.660 | 9.010 | 9.520 | 9.520 | 14,646,162 |
| 2026-07-30 | 9.650 | 9.690 | 9.070 | 9.160 | 9.160 | 20,996,262 |
| 2026-07-29 | 8.580 | 9.450 | 8.550 | 9.450 | 9.450 | 8,117,400 |
| 2026-07-28 | 8.270 | 8.690 | 8.270 | 8.590 | 8.590 | 7,971,200 |
| 2026-07-27 | 8.130 | 8.380 | 8.130 | 8.330 | 8.330 | 4,356,500 |
| 2026-07-24 | 8.410 | 8.480 | 8.180 | 8.190 | 8.190 | 5,560,600 |
| 2026-07-23 | 8.350 | 8.520 | 8.280 | 8.470 | 8.470 | 5,423,762 |
| 2026-07-22 | 8.380 | 8.530 | 8.300 | 8.350 | 8.350 | 6,705,599 |
| 2026-07-21 | 8.780 | 8.860 | 8.320 | 8.460 | 8.460 | 11,124,524 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.2530 CNY |
| 2022-05-31 | 0.2120 CNY |
| 2021-06-21 | 0.2570 CNY |
| 2020-06-19 | 0.2550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.