Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	34.000	34.000	32.800	33.500	33.198	3,539,980
2023-04-27	32.230	33.080	32.080	32.710	32.415	2,159,389
2023-04-26	31.560	32.480	31.300	32.480	32.187	1,682,900
2023-04-25	32.320	32.960	31.610	31.950	31.662	1,681,729
2023-04-24	32.800	32.980	31.810	32.350	32.058	1,869,962
2023-04-21	32.460	33.070	32.290	32.770	32.475	1,868,831
2023-04-20	33.000	33.110	32.150	32.270	31.979	1,715,499
2023-04-19	33.060	33.330	32.680	32.960	32.663	1,486,976
2023-04-18	32.750	33.560	32.220	33.050	32.752	2,539,420
2023-04-17	32.150	33.030	31.950	32.700	32.405	1,769,900
2023-04-14	32.520	32.590	31.950	32.010	31.722	1,250,500
2023-04-13	32.190	32.690	32.010	32.510	32.217	1,685,101
2023-04-12	32.800	33.100	32.180	32.300	32.009	2,028,229
2023-04-11	33.150	33.350	32.680	32.750	32.455	1,860,638
2023-04-10	33.700	33.730	32.930	33.000	32.703	1,835,335
2023-04-07	33.800	34.240	33.720	33.790	33.485	1,573,400
2023-04-06	33.840	34.550	33.650	33.730	33.426	1,467,500
2023-04-04	34.260	34.570	33.500	33.950	33.644	2,464,993
2023-04-03	34.570	34.850	34.000	34.360	34.050	2,148,273
2023-03-31	35.110	35.440	34.290	34.530	34.219	1,742,934
2023-03-30	35.030	35.220	34.360	35.150	34.833	1,703,700
2023-03-29	34.950	35.450	34.610	35.030	34.714	1,654,203
2023-03-28	34.990	35.240	34.570	34.850	34.536	1,617,796
2023-03-27	35.900	36.150	34.680	34.890	34.576	3,179,035
2023-03-24	36.500	37.880	36.220	36.330	36.003	3,894,361
2023-03-23	35.940	36.560	35.500	36.010	35.685	2,015,597
2023-03-22	35.980	37.020	35.980	36.650	36.320	2,043,789
2023-03-21	35.760	36.540	35.590	36.160	35.834	2,494,489
2023-03-20	36.470	36.480	35.000	35.770	35.448	3,167,883
2023-03-17	37.850	39.020	36.290	36.500	36.171	3,500,223
2023-03-16	37.380	37.880	36.840	37.630	37.291	1,556,612
2023-03-15	38.970	39.000	37.300	37.380	37.043	2,425,741
2023-03-14	39.520	39.710	38.600	38.970	38.619	1,866,064
2023-03-13	37.010	39.800	36.810	39.520	39.164	4,044,196
2023-03-10	36.590	37.590	36.590	37.040	36.706	1,594,065
2023-03-09	37.600	37.820	36.420	36.790	36.458	2,029,964
2023-03-08	38.390	38.390	37.230	37.420	37.083	1,567,376
2023-03-07	38.790	39.000	38.350	38.460	38.113	1,616,556
2023-03-06	37.780	39.120	37.580	38.810	38.460	1,987,016
2023-03-03	39.000	39.600	37.780	37.980	37.638	2,319,747
2023-03-02	38.390	39.490	38.090	39.180	38.827	2,057,462
2023-03-01	38.140	38.590	37.520	38.460	38.113	1,982,464
2023-02-28	38.470	38.800	37.910	38.150	37.806	1,973,448
2023-02-27	39.000	39.080	37.780	38.280	37.935	2,886,832
2023-02-24	38.860	39.410	38.320	39.160	38.807	1,849,880
2023-02-23	39.530	40.290	38.590	38.860	38.510	2,374,101
2023-02-22	37.980	39.970	37.720	39.700	39.342	4,189,015
2023-02-21	38.550	38.690	37.450	38.190	37.846	2,065,059
2023-02-20	37.440	38.350	36.910	38.270	37.925	2,415,812
2023-02-17	37.240	38.430	37.030	37.440	37.103	2,135,900
2023-02-16	38.180	38.650	37.180	37.450	37.113	2,870,416
2023-02-15	38.810	39.110	38.120	38.470	38.123	2,837,000
2023-02-14	39.200	39.490	38.200	39.100	38.748	3,922,575
2023-02-13	37.510	39.730	37.320	39.240	38.886	5,162,772
2023-02-10	36.430	37.600	36.230	37.550	37.212	3,476,235
2023-02-09	36.450	37.640	36.300	36.480	36.151	2,637,393
2023-02-08	37.240	37.350	36.380	36.400	36.072	2,570,511
2023-02-07	35.270	37.600	35.200	37.240	36.904	4,979,735
2023-02-06	35.370	35.480	34.600	35.170	34.853	1,776,594
2023-02-03	35.900	36.050	35.100	35.550	35.230	3,039,087

← NewerPage 15 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.