Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	34.740	36.250	34.240	36.080	35.755	4,482,349
2023-02-01	34.330	34.770	33.710	34.750	34.437	3,214,026
2023-01-31	34.140	35.200	33.750	34.590	34.278	3,585,607
2023-01-30	34.800	35.060	34.090	34.140	33.832	2,579,757
2023-01-20	35.360	35.580	34.430	34.510	34.199	2,842,215
2023-01-19	35.200	35.460	34.600	35.360	35.041	1,674,404
2023-01-18	36.000	37.140	35.170	35.180	34.863	2,251,600
2023-01-17	36.650	37.150	35.720	35.810	35.487	1,724,021
2023-01-16	36.010	37.960	35.870	36.580	36.250	3,580,414
2023-01-13	34.320	36.000	34.180	36.000	35.676	3,213,335
2023-01-12	35.200	35.410	34.080	34.280	33.971	2,404,144
2023-01-11	36.390	36.400	35.180	35.350	35.031	2,090,878
2023-01-10	36.540	36.900	35.680	36.380	36.052	2,351,321
2023-01-09	35.310	37.600	34.610	36.540	36.211	4,625,213
2023-01-06	35.690	36.030	34.960	35.300	34.982	2,386,319
2023-01-05	35.590	36.300	34.770	35.960	35.636	2,884,950
2023-01-04	36.050	36.600	35.400	35.500	35.180	2,532,300
2023-01-03	36.860	37.470	35.780	36.010	35.685	2,939,677
2022-12-30	36.250	37.210	36.200	36.870	36.538	2,887,122
2022-12-29	36.500	36.660	35.700	36.300	35.973	2,056,783
2022-12-28	37.570	37.760	36.200	36.400	36.072	2,865,965
2022-12-27	36.960	38.770	36.180	37.890	37.549	3,421,558
2022-12-26	36.900	37.170	36.190	36.960	36.627	2,696,543
2022-12-23	35.650	37.990	35.650	37.230	36.894	4,202,184
2022-12-22	37.200	37.670	35.550	35.640	35.319	3,228,595
2022-12-21	36.410	37.200	36.370	36.790	36.458	1,972,045
2022-12-20	37.200	37.490	36.210	36.530	36.201	2,422,628
2022-12-19	38.170	38.290	36.880	37.200	36.865	2,513,318
2022-12-16	38.050	38.500	37.560	37.800	37.459	2,591,006
2022-12-15	40.000	40.000	38.100	38.140	37.796	3,061,829
2022-12-14	38.800	40.300	38.700	39.680	39.322	2,381,534
2022-12-13	38.980	40.300	38.280	39.630	39.273	3,063,599
2022-12-12	39.750	40.300	38.880	39.320	38.966	2,702,228
2022-12-09	38.550	40.300	37.900	39.950	39.590	4,919,561
2022-12-08	39.340	39.480	37.860	38.310	37.965	4,402,663
2022-12-07	40.210	40.340	38.510	39.590	39.233	4,344,735
2022-12-06	39.620	41.300	39.400	40.210	39.848	4,848,313
2022-12-05	40.280	40.290	39.200	39.980	39.620	4,036,705
2022-12-02	39.470	40.520	38.670	39.920	39.560	6,029,920
2022-12-01	37.320	40.700	37.320	39.960	39.600	9,674,490
2022-11-30	37.650	38.090	36.880	37.000	36.667	2,312,163
2022-11-29	36.880	38.140	36.520	37.800	37.459	3,437,011
2022-11-28	35.100	37.990	34.770	37.100	36.766	4,376,950
2022-11-25	35.990	37.050	35.750	35.750	35.428	3,337,705
2022-11-24	35.640	36.000	34.710	35.930	35.606	4,261,802
2022-11-23	35.680	36.420	33.100	35.330	35.012	5,449,697
2022-11-22	36.660	36.910	34.700	35.680	35.358	7,000,635
2022-11-21	32.590	38.920	31.850	36.600	36.270	12,476,684
2022-11-18	35.600	36.270	34.540	35.390	35.071	5,357,731
2022-11-17	34.860	36.200	34.000	35.820	35.497	8,414,432
2022-11-16	33.570	36.160	33.430	34.850	34.536	9,094,059
2022-11-15	32.620	33.850	32.450	33.740	33.436	6,273,114
2022-11-14	30.650	33.290	30.550	33.280	32.980	8,485,819
2022-11-11	32.000	32.600	31.000	31.010	30.731	8,975,075
2022-11-10	33.710	34.220	31.500	31.500	31.216	9,927,244
2022-11-09	32.440	34.200	32.080	33.830	33.525	6,772,802
2022-11-08	32.680	33.150	31.770	32.530	32.237	6,723,359
2022-11-07	31.600	33.390	31.500	33.060	32.762	9,903,047
2022-11-04	30.500	32.560	30.060	31.990	31.702	13,651,571
2022-11-03	29.200	30.990	29.180	30.290	30.017	9,789,439

← NewerPage 16 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.