Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.360	17.710	17.040	17.430	17.430	8,054,525
2024-01-22	18.860	18.870	17.250	17.360	17.360	10,014,738
2024-01-19	19.390	19.460	18.930	18.930	18.930	5,383,625
2024-01-18	20.010	20.050	18.700	19.370	19.370	9,895,661
2024-01-17	20.510	20.610	19.810	19.810	19.810	7,438,383
2024-01-16	20.260	20.580	19.850	20.410	20.410	13,087,781
2024-01-15	20.490	20.890	20.170	20.280	20.280	11,189,037
2024-01-12	19.750	20.910	19.660	20.500	20.500	18,153,975
2024-01-11	19.750	20.120	19.430	19.810	19.810	16,174,246
2024-01-10	18.000	19.810	17.590	19.810	19.810	19,467,020
2024-01-09	18.510	18.520	17.820	18.010	18.010	8,243,314
2024-01-08	19.680	19.720	18.450	18.520	18.520	8,495,319
2024-01-05	20.160	20.300	19.610	19.740	19.740	5,316,179
2024-01-04	20.500	20.580	20.070	20.170	20.170	4,934,982
2024-01-03	20.840	20.850	20.450	20.570	20.570	5,981,212
2024-01-02	20.900	21.320	20.670	20.670	20.670	11,357,606
2023-12-29	21.150	21.900	21.150	21.560	21.560	10,168,537
2023-12-28	20.380	22.460	20.190	21.490	21.490	15,577,480
2023-12-27	19.800	20.560	19.440	20.420	20.420	8,138,253
2023-12-26	20.070	20.260	19.830	19.870	19.870	4,943,027
2023-12-25	19.780	20.250	19.700	20.250	20.250	6,447,295
2023-12-22	20.020	20.100	19.600	19.740	19.740	5,524,645
2023-12-21	19.630	20.120	19.530	20.060	20.060	6,357,741
2023-12-20	20.340	20.340	19.700	19.710	19.710	5,206,991
2023-12-19	20.320	20.440	19.910	20.220	20.220	6,894,217
2023-12-18	21.300	21.480	20.320	20.440	20.440	10,205,322
2023-12-15	21.600	21.910	21.110	21.500	21.500	8,818,810
2023-12-14	22.050	22.120	21.400	21.540	21.540	8,018,480
2023-12-13	22.430	22.490	21.850	21.880	21.880	9,279,426
2023-12-12	22.350	22.900	22.210	22.580	22.580	12,027,451
2023-12-11	21.640	22.650	21.430	22.460	22.460	14,664,371
2023-12-08	22.800	23.010	21.860	21.910	21.910	19,455,406
2023-12-07	22.510	23.100	22.220	22.930	22.930	23,615,361
2023-12-06	23.840	24.200	22.200	22.550	22.550	32,204,836
2023-12-05	22.880	25.680	22.600	24.000	24.000	45,497,423
2023-12-04	21.300	23.450	20.890	23.450	23.450	33,621,428
2023-12-01	20.400	21.320	20.400	21.320	21.320	9,539,597
2023-11-30	19.530	19.630	19.280	19.380	19.380	5,260,300
2023-11-29	19.780	19.820	19.300	19.530	19.530	5,388,807
2023-11-28	19.670	19.800	19.270	19.780	19.780	5,756,440
2023-11-27	20.520	20.520	19.540	19.670	19.670	6,985,281
2023-11-24	20.750	20.860	20.620	20.630	20.630	2,671,316
2023-11-23	20.760	20.950	20.540	20.800	20.800	3,053,916
2023-11-22	20.960	21.080	20.730	20.850	20.850	3,278,400
2023-11-21	20.710	21.260	20.710	20.960	20.960	4,257,400
2023-11-20	20.590	20.760	20.420	20.760	20.760	2,184,700
2023-11-17	20.410	20.550	20.360	20.540	20.540	1,448,389
2023-11-16	20.820	20.960	20.460	20.480	20.480	3,121,000
2023-11-15	20.910	21.030	20.800	20.920	20.920	2,979,237
2023-11-14	20.580	20.950	20.540	20.730	20.730	3,645,269
2023-11-13	20.620	20.730	20.480	20.630	20.630	2,159,023
2023-11-10	20.600	20.730	20.450	20.620	20.620	1,793,640
2023-11-09	20.660	20.890	20.600	20.700	20.700	2,017,819
2023-11-08	20.660	20.850	20.540	20.710	20.710	1,828,835
2023-11-07	20.810	20.810	20.550	20.710	20.710	2,344,600
2023-11-06	20.580	20.880	20.450	20.860	20.860	3,526,805
2023-11-03	20.090	20.640	20.050	20.520	20.520	3,535,858
2023-11-02	20.290	20.360	20.060	20.090	20.090	2,718,100
2023-11-01	20.290	20.380	20.000	20.330	20.330	3,319,031
2023-10-31	20.510	20.510	20.070	20.190	20.190	3,113,300

← NewerPage 12 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.