Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	29.790	30.100	29.310	29.700	29.432	10,317,287
2022-11-01	28.290	29.990	27.670	29.800	29.531	10,738,206
2022-10-31	27.290	28.330	26.820	28.050	27.797	6,168,837
2022-10-28	29.000	29.100	27.210	27.300	27.054	8,891,175
2022-10-27	27.900	29.450	27.100	29.100	28.838	11,378,623
2022-10-26	27.350	28.350	27.290	27.780	27.530	6,759,500
2022-10-25	26.920	28.270	26.440	27.750	27.500	7,486,981
2022-10-24	27.760	27.830	26.520	26.800	26.558	5,855,136
2022-10-21	28.420	29.280	27.160	27.690	27.440	7,740,778
2022-10-20	28.100	29.630	27.820	28.420	28.164	9,848,476
2022-10-19	28.800	28.800	27.760	28.100	27.847	6,031,766
2022-10-18	29.000	29.240	28.500	28.760	28.501	6,834,215
2022-10-17	28.660	28.990	28.250	28.740	28.481	7,195,842
2022-10-14	29.530	29.540	28.030	28.860	28.600	13,137,550
2022-10-13	25.680	28.740	25.650	28.740	28.481	6,007,664
2022-10-12	26.410	26.540	24.580	26.130	25.895	6,363,077
2022-10-11	26.670	26.670	25.580	26.410	26.172	4,249,761
2022-10-10	27.800	27.800	26.190	26.400	26.162	5,557,678
2022-09-30	28.030	28.260	27.150	27.180	26.935	5,497,577
2022-09-29	28.640	28.680	27.590	28.030	27.777	9,600,568
2022-09-28	27.680	29.050	27.200	28.300	28.045	15,371,737
2022-09-27	24.370	26.800	24.300	26.800	26.558	6,600,602
2022-09-26	24.600	25.040	24.200	24.360	24.140	3,716,553
2022-09-23	26.030	26.360	24.600	25.060	24.834	5,681,344
2022-09-22	26.000	26.430	25.530	25.950	25.716	4,625,730
2022-09-21	27.760	27.760	26.360	26.370	26.132	7,238,422
2022-09-20	28.700	29.100	27.810	28.270	28.015	6,108,399
2022-09-19	28.700	29.780	28.300	28.970	28.709	7,802,095
2022-09-16	28.020	29.410	27.390	29.190	28.927	9,953,530
2022-09-15	27.850	28.650	27.500	28.420	28.164	7,588,673
2022-09-14	27.640	28.300	27.120	27.950	27.698	5,291,296
2022-09-13	26.900	28.260	26.340	28.230	27.976	7,438,266
2022-09-09	27.180	27.800	26.810	27.590	27.341	5,699,411
2022-09-08	27.700	28.110	26.890	27.190	26.945	7,097,617
2022-09-07	27.970	28.760	27.280	28.120	27.867	7,427,071
2022-09-06	28.530	28.890	27.830	28.260	28.005	7,148,819
2022-09-05	28.940	29.070	27.680	28.610	28.352	10,002,266
2022-09-02	29.500	30.780	29.290	29.700	29.432	11,499,603
2022-09-01	29.690	32.800	28.450	31.000	30.721	18,068,474
2022-08-31	27.120	30.290	27.090	30.290	30.017	15,380,496
2022-08-30	27.610	27.770	27.050	27.540	27.292	7,767,442
2022-08-29	26.910	28.340	26.610	27.690	27.440	13,424,710
2022-08-26	23.950	26.290	23.950	26.290	26.053	4,021,404
2022-08-25	23.660	24.060	23.180	23.900	23.685	1,547,199
2022-08-24	24.260	24.360	23.400	23.550	23.338	2,235,640
2022-08-23	24.600	24.600	24.040	24.380	24.160	1,562,187
2022-08-22	24.380	24.890	24.330	24.710	24.487	1,244,500
2022-08-19	24.970	25.180	24.720	24.740	24.517	1,306,500
2022-08-18	25.160	25.170	24.680	24.970	24.745	1,430,784
2022-08-17	24.870	25.160	24.440	25.160	24.933	2,154,860
2022-08-16	24.550	25.000	24.240	24.770	24.547	1,917,069
2022-08-15	24.690	24.810	24.130	24.390	24.170	1,845,581
2022-08-12	24.760	24.910	24.550	24.710	24.487	1,245,935
2022-08-11	24.590	25.190	24.560	24.770	24.547	1,572,973
2022-08-10	24.440	24.670	24.240	24.600	24.378	1,858,378
2022-08-09	24.160	24.500	23.910	24.430	24.210	1,586,080
2022-08-08	24.230	24.390	24.020	24.250	24.031	1,384,491
2022-08-05	23.600	24.400	23.450	24.310	24.091	2,063,244
2022-08-04	23.180	23.490	23.010	23.450	23.239	1,582,688
2022-08-03	23.020	23.530	22.910	22.980	22.773	2,096,961

← NewerPage 17 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.