Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.550	20.620	20.120	20.500	20.500	4,145,407
2023-10-27	20.160	20.970	20.000	20.910	20.910	4,127,200
2023-10-26	20.080	20.190	19.850	20.180	20.180	2,225,853
2023-10-25	20.220	20.410	20.060	20.110	20.110	2,387,326
2023-10-24	19.830	20.230	19.690	20.130	20.130	3,402,720
2023-10-23	20.290	20.290	19.470	19.620	19.620	3,568,831
2023-10-20	20.560	20.740	20.290	20.290	20.290	2,187,900
2023-10-19	20.580	20.980	20.540	20.600	20.600	1,894,205
2023-10-18	21.220	21.220	20.780	20.820	20.820	2,077,800
2023-10-17	21.270	21.300	21.000	21.240	21.240	1,868,952
2023-10-16	21.650	21.790	21.060	21.200	21.200	3,423,392
2023-10-13	21.960	21.960	21.530	21.640	21.640	3,323,111
2023-10-12	22.050	22.240	21.750	22.080	22.080	2,974,608
2023-10-11	21.810	22.250	21.810	21.960	21.960	2,923,786
2023-10-10	22.050	22.270	21.870	21.880	21.880	2,652,110
2023-10-09	22.290	22.290	22.000	22.060	22.060	2,999,725
2023-09-28	22.730	22.880	22.270	22.330	22.330	3,837,579
2023-09-27	22.100	22.830	22.050	22.740	22.740	3,877,671
2023-09-26	22.540	22.540	22.100	22.110	22.110	1,985,879
2023-09-25	22.500	22.650	22.380	22.470	22.470	1,786,555
2023-09-22	22.000	22.560	21.890	22.550	22.550	2,653,123
2023-09-21	22.240	22.320	21.960	22.040	22.040	1,954,411
2023-09-20	22.400	22.540	22.250	22.290	22.290	2,009,036
2023-09-19	22.590	22.650	22.330	22.480	22.480	1,849,600
2023-09-18	22.550	22.760	22.160	22.710	22.710	2,891,885
2023-09-15	22.300	22.760	22.130	22.760	22.760	2,516,397
2023-09-14	22.330	22.520	22.070	22.230	22.230	2,010,600
2023-09-13	22.750	22.870	22.300	22.440	22.440	2,360,600
2023-09-12	22.450	22.990	22.330	22.750	22.750	2,822,400
2023-09-11	22.100	22.610	21.880	22.580	22.580	3,331,669
2023-09-08	22.200	22.420	21.850	22.160	22.160	3,269,533
2023-09-07	23.090	23.090	22.330	22.430	22.430	3,997,911
2023-09-06	23.080	23.200	22.920	23.130	23.130	2,488,496
2023-09-05	23.440	23.580	23.200	23.270	23.270	3,027,488
2023-09-04	23.060	23.590	22.950	23.590	23.590	4,510,934
2023-09-01	22.830	23.450	22.830	23.020	23.020	4,441,301
2023-08-31	23.450	23.490	22.600	22.800	22.800	6,395,912
2023-08-30	23.600	24.040	23.300	23.400	23.400	6,818,758
2023-08-29	23.170	24.190	22.960	24.100	24.100	4,298,052
2023-08-28	25.000	25.040	23.110	23.250	23.250	6,108,643
2023-08-25	24.450	24.450	23.550	23.710	23.710	3,838,357
2023-08-24	22.980	24.880	22.950	24.450	24.450	7,217,038
2023-08-23	23.440	23.450	23.000	23.000	23.000	2,198,900
2023-08-22	23.810	23.970	23.080	23.470	23.470	3,254,934
2023-08-21	23.800	24.230	23.800	23.810	23.810	2,178,213
2023-08-18	24.410	24.690	23.930	23.940	23.940	3,211,871
2023-08-17	23.690	24.480	23.510	24.410	24.410	4,187,300
2023-08-16	24.180	24.200	23.540	23.870	23.870	4,410,200
2023-08-15	24.430	24.570	24.120	24.330	24.330	3,068,200
2023-08-14	24.400	24.630	24.010	24.490	24.490	5,397,875
2023-08-11	25.710	25.820	24.800	24.840	24.840	5,950,398
2023-08-10	25.530	25.850	25.350	25.740	25.740	4,272,053
2023-08-09	25.500	25.960	25.460	25.690	25.690	3,822,322
2023-08-08	25.650	25.980	25.320	25.800	25.800	5,627,841
2023-08-07	26.110	26.270	25.470	25.760	25.760	7,746,602
2023-08-04	26.780	26.820	26.200	26.270	26.270	10,883,659
2023-08-03	25.370	26.680	25.320	26.530	26.530	12,341,528
2023-08-02	25.800	25.960	25.460	25.510	25.510	4,962,729
2023-08-01	25.900	26.350	25.630	25.900	25.900	7,266,591
2023-07-31	25.900	26.180	25.640	25.890	25.890	7,572,664

← NewerPage 13 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.