Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	23.950	23.950	22.800	23.150	22.941	2,341,101
2022-08-01	23.800	24.190	23.350	24.060	23.843	1,654,377
2022-07-29	24.350	24.360	23.710	23.770	23.556	1,875,358
2022-07-28	24.450	24.550	24.270	24.340	24.121	1,795,208
2022-07-27	24.570	24.730	24.190	24.210	23.992	1,844,726
2022-07-26	24.430	24.750	24.260	24.650	24.428	2,022,321
2022-07-25	24.490	24.810	24.140	24.390	24.170	1,723,238
2022-07-22	24.900	25.060	24.100	24.350	24.131	2,357,366
2022-07-21	25.170	25.300	24.770	24.830	24.606	2,054,200
2022-07-20	24.770	25.870	24.610	25.220	24.993	3,622,225
2022-07-19	24.500	25.000	24.320	24.690	24.468	1,737,471
2022-07-18	24.220	24.690	23.930	24.600	24.378	2,063,168
2022-07-15	24.010	25.130	23.610	24.200	23.982	3,223,275
2022-07-14	24.640	24.800	24.220	24.250	24.031	2,387,593
2022-07-13	24.580	24.940	24.450	24.620	24.398	1,822,949
2022-07-12	25.500	25.530	24.630	24.670	24.448	2,785,400
2022-07-11	25.700	25.860	25.280	25.440	25.211	2,288,085
2022-07-08	26.020	26.550	25.630	25.740	25.508	2,952,046
2022-07-07	26.350	26.480	25.720	25.820	25.587	3,935,242
2022-07-06	26.850	27.080	26.150	26.490	26.251	2,839,895
2022-07-05	28.250	28.270	26.600	27.280	27.034	4,805,495
2022-07-04	28.130	28.200	27.480	28.020	27.768	4,473,200
2022-07-01	28.600	28.960	27.940	28.300	28.045	4,864,921
2022-06-30	27.300	29.280	27.240	28.630	28.372	8,428,437
2022-06-29	27.650	28.150	27.110	27.130	26.886	4,645,007
2022-06-28	28.190	28.270	27.110	27.460	27.213	5,251,318
2022-06-27	26.450	28.330	26.450	28.080	27.827	6,565,872
2022-06-24	25.770	26.610	25.600	26.280	26.043	3,967,221
2022-06-23	25.300	25.680	25.000	25.680	25.449	2,521,531
2022-06-22	25.950	26.000	25.270	25.350	25.122	1,654,394
2022-06-21	26.430	26.490	25.700	25.950	25.716	2,058,186
2022-06-20	25.800	26.490	25.790	26.360	26.122	2,387,753
2022-06-17	25.980	26.230	25.400	25.820	25.587	2,134,444
2022-06-16	25.770	26.270	25.610	26.000	25.766	2,824,246
2022-06-15	25.870	26.180	25.560	25.670	25.439	2,967,422
2022-06-14	26.130	26.260	25.180	25.880	25.647	1,837,509
2022-06-13	25.060	26.500	25.060	26.130	25.895	2,718,153
2022-06-10	25.400	25.520	25.010	25.420	25.191	1,959,333
2022-06-09	26.370	26.670	25.200	25.420	25.191	2,232,331
2022-06-08	26.410	27.350	25.900	26.370	26.132	3,608,220
2022-06-07	25.770	26.680	25.750	26.280	26.043	2,795,897
2022-06-06	24.910	26.120	24.790	25.940	25.706	3,395,139
2022-06-02	24.900	25.050	24.470	24.720	24.497	2,669,045
2022-06-01	25.080	25.700	24.710	25.050	24.824	3,206,073
2022-05-31	23.900	25.250	23.510	25.040	24.814	4,083,069
2022-05-30	23.490	24.500	23.490	24.290	23.861	3,753,133
2022-05-27	23.870	24.410	23.150	23.320	22.908	2,517,612
2022-05-26	24.060	24.080	23.120	23.690	23.272	1,940,985
2022-05-25	23.010	24.000	23.010	23.800	23.380	2,450,120
2022-05-24	24.150	24.190	23.100	23.100	22.692	3,040,518
2022-05-23	24.000	24.420	23.900	24.150	23.724	3,222,177
2022-05-20	24.340	24.880	24.200	24.680	24.244	2,141,904
2022-05-19	23.750	24.180	23.350	24.000	23.576	1,848,448
2022-05-18	24.030	24.470	23.700	24.080	23.655	1,691,470
2022-05-17	24.140	24.310	23.600	24.020	23.596	1,968,339
2022-05-16	23.970	24.420	23.890	24.000	23.576	2,248,912
2022-05-13	24.530	24.650	23.780	23.980	23.557	1,948,797
2022-05-12	23.660	24.620	23.530	24.360	23.930	2,775,731
2022-05-11	24.100	24.470	23.730	23.810	23.390	2,520,475
2022-05-10	22.870	24.020	22.610	23.910	23.488	2,812,449

← NewerPage 18 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.