Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.240	14.620	14.240	14.420	14.420	4,589,348
2024-04-24	14.500	14.580	14.200	14.440	14.440	4,462,500
2024-04-23	14.420	14.640	14.380	14.540	14.540	4,337,000
2024-04-22	14.180	14.560	13.930	14.440	14.440	5,285,712
2024-04-19	14.250	14.330	13.910	14.190	14.190	5,501,538
2024-04-18	14.300	14.670	13.960	14.360	14.360	7,337,264
2024-04-17	13.690	14.380	13.690	14.320	14.320	7,309,892
2024-04-16	14.550	14.550	13.400	13.460	13.460	9,844,223
2024-04-15	15.450	15.750	14.380	14.590	14.590	9,307,995
2024-04-12	15.850	15.970	15.430	15.560	15.560	6,870,800
2024-04-11	16.000	16.250	15.820	15.880	15.880	6,693,632
2024-04-10	16.750	16.770	15.880	16.070	16.070	9,284,570
2024-04-09	16.500	16.840	16.390	16.710	16.710	7,297,486
2024-04-08	17.110	17.110	16.410	16.700	16.700	13,256,815
2024-04-03	17.020	17.400	16.780	17.260	17.260	16,122,012
2024-04-02	16.990	17.550	16.870	16.980	16.980	19,313,663
2024-04-01	16.580	17.000	16.500	16.970	16.970	13,837,867
2024-03-29	16.790	16.900	16.430	16.620	16.620	7,473,214
2024-03-28	16.240	17.000	15.990	17.000	17.000	26,368,037
2024-03-27	15.360	16.740	15.250	16.740	16.740	21,680,049
2024-03-26	15.020	15.280	14.940	15.220	15.220	4,611,478
2024-03-25	15.520	15.640	15.060	15.060	15.060	5,098,800
2024-03-22	16.280	16.280	15.640	15.680	15.680	6,214,969
2024-03-21	16.390	16.430	16.000	16.320	16.320	4,922,983
2024-03-20	16.200	16.300	16.060	16.260	16.260	3,662,841
2024-03-19	16.240	16.460	16.130	16.200	16.200	4,767,850
2024-03-18	16.210	16.270	15.900	16.250	16.250	5,158,200
2024-03-15	15.840	16.200	15.740	16.200	16.200	5,018,386
2024-03-14	16.110	16.200	15.680	15.910	15.910	4,409,800
2024-03-13	16.260	16.310	16.030	16.120	16.120	4,976,402
2024-03-12	15.920	16.300	15.810	16.270	16.270	7,534,999
2024-03-11	15.140	15.870	15.120	15.870	15.870	6,813,694
2024-03-08	15.280	15.400	14.860	15.170	15.170	5,249,404
2024-03-07	15.520	15.740	15.260	15.290	15.290	5,259,159
2024-03-06	15.600	15.760	15.250	15.520	15.520	6,018,034
2024-03-05	15.980	16.070	15.590	15.670	15.670	6,026,790
2024-03-04	16.080	16.400	15.910	16.060	16.060	7,512,164
2024-03-01	15.910	16.200	15.590	16.150	16.150	8,072,946
2024-02-29	15.300	15.870	15.220	15.830	15.830	7,200,925
2024-02-28	16.560	16.850	15.410	15.420	15.420	12,590,646
2024-02-27	15.950	16.400	15.890	16.400	16.400	6,612,276
2024-02-26	15.990	16.330	15.720	16.090	16.090	7,643,271
2024-02-23	15.720	16.020	15.520	16.020	16.020	6,249,770
2024-02-22	15.460	15.740	15.360	15.720	15.720	6,187,720
2024-02-21	14.910	16.100	14.820	15.550	15.550	9,532,913
2024-02-20	15.000	15.120	14.750	15.080	15.080	4,686,477
2024-02-19	15.260	15.500	14.790	15.100	15.100	8,278,163
2024-02-08	14.720	15.500	14.700	15.260	15.260	7,562,011
2024-02-07	14.380	15.150	14.200	14.710	14.710	8,362,775
2024-02-06	13.260	14.740	12.830	14.380	14.380	9,890,845
2024-02-05	15.130	15.200	13.770	13.770	13.770	9,937,997
2024-02-02	15.430	16.100	14.620	15.300	15.300	10,950,212
2024-02-01	15.600	15.770	15.160	15.320	15.320	6,348,321
2024-01-31	15.990	16.490	15.480	15.660	15.660	8,530,693
2024-01-30	16.900	16.900	16.070	16.120	16.120	6,047,700
2024-01-29	17.600	17.780	16.970	17.030	17.030	6,329,800
2024-01-26	17.800	18.140	17.540	17.580	17.580	6,888,270
2024-01-25	17.790	18.100	17.160	17.990	17.990	10,093,900
2024-01-24	17.510	18.100	16.960	17.790	17.790	9,074,071
2024-01-23	17.360	17.710	17.040	17.430	17.430	8,054,525

← NewerPage 11 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.