Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	24.780	25.780	24.610	25.600	25.600	7,994,640
2023-07-27	24.970	25.130	24.800	24.900	24.900	3,586,851
2023-07-26	25.300	25.300	24.850	25.190	25.190	4,465,508
2023-07-25	24.850	25.470	24.850	25.310	25.310	6,963,596
2023-07-24	25.160	25.160	24.610	24.700	24.700	4,507,572
2023-07-21	24.620	25.450	24.560	25.140	25.140	5,741,247
2023-07-20	24.800	24.950	24.700	24.720	24.720	3,600,800
2023-07-19	24.630	24.900	24.540	24.740	24.740	2,181,476
2023-07-18	24.740	24.880	24.460	24.720	24.720	2,242,260
2023-07-17	24.660	24.840	24.520	24.750	24.750	1,945,999
2023-07-14	24.950	25.000	24.510	24.890	24.890	4,911,500
2023-07-13	24.560	25.010	24.370	24.950	24.950	5,431,900
2023-07-12	24.630	24.800	24.410	24.440	24.440	2,704,839
2023-07-11	24.640	24.840	24.440	24.620	24.620	2,923,684
2023-07-10	24.360	24.890	24.320	24.570	24.570	4,104,606
2023-07-07	24.300	24.590	24.100	24.260	24.260	4,486,300
2023-07-06	24.800	24.870	24.220	24.480	24.480	4,642,837
2023-07-05	25.000	25.010	24.710	24.790	24.790	3,519,700
2023-07-04	25.450	25.450	24.600	25.120	25.120	6,360,100
2023-07-03	25.030	25.570	24.940	25.460	25.460	5,265,497
2023-06-30	25.090	25.310	24.870	25.010	25.010	5,129,685
2023-06-29	25.370	25.530	24.820	25.000	25.000	4,759,908
2023-06-28	26.020	26.050	25.190	25.350	25.350	7,923,067
2023-06-27	26.350	26.350	25.800	26.050	26.050	3,493,468
2023-06-26	26.540	26.670	26.040	26.230	26.230	2,381,737
2023-06-21	27.350	27.370	26.780	26.790	26.790	2,161,800
2023-06-20	28.060	28.060	27.000	27.280	27.280	3,817,699
2023-06-19	28.350	28.390	27.840	27.870	27.870	2,018,973
2023-06-16	28.450	28.740	28.050	28.230	28.230	2,613,155
2023-06-15	28.200	28.450	27.930	28.390	28.390	2,600,242
2023-06-14	27.780	28.500	27.720	28.100	28.100	3,303,796
2023-06-13	28.210	28.460	27.510	27.870	27.870	2,719,300
2023-06-12	27.970	28.550	27.610	28.100	28.100	3,760,090
2023-06-09	28.460	28.460	27.890	27.910	27.910	3,558,300
2023-06-08	28.030	28.980	27.900	28.460	28.460	2,702,039
2023-06-07	27.830	28.220	27.610	28.160	28.160	1,282,811
2023-06-06	28.270	28.500	27.920	28.070	27.817	1,400,402
2023-06-05	28.690	28.690	28.000	28.270	28.015	1,674,696
2023-06-02	28.040	28.680	27.800	28.500	28.243	2,049,572
2023-06-01	28.400	28.580	27.850	27.920	27.668	2,265,538
2023-05-31	28.440	28.880	27.810	28.100	27.847	2,471,868
2023-05-30	28.500	28.760	27.820	28.400	28.144	2,044,519
2023-05-29	28.760	29.130	28.480	28.500	28.243	2,240,304
2023-05-26	29.590	29.850	28.700	28.750	28.491	2,149,390
2023-05-25	29.900	30.180	29.320	29.600	29.333	1,542,100
2023-05-24	30.610	30.830	30.020	30.050	29.779	1,599,400
2023-05-23	30.680	31.680	30.510	30.860	30.582	1,706,863
2023-05-22	30.160	30.800	29.640	30.700	30.423	1,711,687
2023-05-19	29.630	30.500	29.300	30.200	29.928	2,078,705
2023-05-18	29.910	30.480	29.330	29.760	29.492	2,912,014
2023-05-17	30.770	30.890	30.290	30.650	30.374	2,215,096
2023-05-16	32.000	32.110	30.480	30.940	30.661	4,046,829
2023-05-15	32.720	32.850	31.650	32.060	31.771	1,673,018
2023-05-12	32.180	33.420	32.180	32.860	32.564	2,077,400
2023-05-11	32.110	32.980	31.930	32.490	32.197	1,223,886
2023-05-10	32.200	32.500	31.880	32.210	31.920	1,685,351
2023-05-09	33.100	33.200	32.180	32.210	31.920	1,640,833
2023-05-08	33.220	33.600	32.690	33.310	33.010	2,175,001
2023-05-05	33.200	33.460	32.250	33.190	32.891	2,039,098
2023-05-04	33.350	34.040	32.950	33.200	32.901	2,451,239

← NewerPage 14 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.