Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.630	10.700	10.400	10.410	10.410	4,218,725
2024-07-23	11.180	11.190	10.620	10.630	10.630	5,703,333
2024-07-22	11.300	11.420	11.120	11.170	11.170	3,302,574
2024-07-19	11.230	11.400	11.120	11.360	11.360	2,472,295
2024-07-18	11.110	11.280	11.010	11.260	11.260	2,559,900
2024-07-17	11.110	11.390	10.980	11.240	11.240	4,101,624
2024-07-16	11.170	11.220	11.030	11.090	11.090	1,922,724
2024-07-15	11.320	11.370	11.080	11.150	11.150	2,372,500
2024-07-12	11.430	11.560	11.270	11.340	11.340	3,038,600
2024-07-11	11.430	11.730	11.300	11.460	11.460	5,155,920
2024-07-10	11.100	11.460	10.940	11.270	11.270	2,884,001
2024-07-09	11.130	11.250	10.830	11.170	11.170	4,574,469
2024-07-08	11.570	11.570	11.160	11.210	11.210	3,223,891
2024-07-05	11.470	11.470	11.470	11.470	11.470	0
2024-07-04	12.000	12.040	11.450	11.470	11.470	3,955,700
2024-07-03	11.850	12.280	11.820	11.930	11.930	3,320,800
2024-07-02	11.830	11.970	11.720	11.850	11.850	2,241,000
2024-07-01	11.530	11.860	11.500	11.820	11.820	1,953,500
2024-06-28	11.760	11.920	11.640	11.670	11.670	2,484,898
2024-06-27	12.000	12.050	11.760	11.780	11.780	2,346,600
2024-06-26	11.620	12.050	11.520	12.050	12.050	3,190,509
2024-06-25	11.600	11.750	11.550	11.630	11.630	2,568,200
2024-06-24	11.890	11.900	11.490	11.550	11.550	3,534,100
2024-06-21	11.930	12.110	11.710	12.010	12.010	2,803,600
2024-06-20	12.300	12.320	11.950	11.960	11.960	4,011,791
2024-06-19	12.600	12.670	12.280	12.310	12.310	3,400,925
2024-06-18	12.640	12.740	12.510	12.570	12.570	3,070,500
2024-06-17	12.710	12.730	12.580	12.650	12.650	2,180,296
2024-06-14	12.650	12.790	12.500	12.780	12.780	2,715,700
2024-06-13	12.880	12.940	12.600	12.650	12.650	2,674,700
2024-06-12	12.780	12.940	12.730	12.870	12.870	2,738,532
2024-06-11	12.770	12.900	12.500	12.790	12.790	3,078,932
2024-06-07	12.580	12.870	12.560	12.830	12.830	3,666,500
2024-06-06	13.090	13.120	12.470	12.540	12.540	5,475,407
2024-06-05	13.290	13.320	13.020	13.030	13.030	3,385,600
2024-06-04	13.360	13.430	13.140	13.350	13.350	3,007,500
2024-06-03	13.580	13.590	13.250	13.330	13.330	3,862,234
2024-05-31	13.590	13.720	13.500	13.630	13.630	3,003,700
2024-05-30	13.800	13.890	13.620	13.710	13.710	3,362,800
2024-05-29	13.780	13.950	13.710	13.800	13.800	2,722,669
2024-05-28	14.130	14.130	13.780	13.790	13.790	3,983,969
2024-05-27	14.110	14.250	13.780	14.170	14.170	4,235,000
2024-05-24	14.320	14.410	14.070	14.100	14.100	3,878,562
2024-05-23	14.780	14.830	14.230	14.280	14.280	4,679,200
2024-05-22	14.960	15.010	14.720	14.820	14.820	3,928,653
2024-05-21	15.120	15.130	14.800	14.960	14.960	4,123,490
2024-05-20	15.050	15.560	14.850	15.130	15.130	7,470,803
2024-05-17	15.240	15.540	15.160	15.480	15.480	4,066,403
2024-05-16	15.160	15.400	15.080	15.240	15.240	3,104,571
2024-05-15	15.450	15.480	15.150	15.170	15.170	2,546,100
2024-05-14	15.100	15.570	15.100	15.490	15.490	4,179,386
2024-05-13	15.290	15.310	14.980	15.100	15.100	4,316,386
2024-05-10	15.750	15.990	15.390	15.390	15.390	4,611,100
2024-05-09	15.670	15.780	15.410	15.700	15.700	3,233,300
2024-05-08	15.660	15.750	15.450	15.480	15.480	4,393,400
2024-05-07	15.650	15.780	15.500	15.720	15.720	4,313,600
2024-05-06	15.400	15.670	15.230	15.640	15.640	6,621,300
2024-04-30	15.070	15.250	14.850	15.040	15.040	5,165,805
2024-04-29	14.720	15.200	14.700	15.130	15.130	6,615,700
2024-04-26	14.100	14.710	14.000	14.710	14.710	7,372,589

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.