Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.990	23.530	22.580	23.290	22.879	2,330,502
2022-05-06	23.190	23.610	22.610	22.920	22.515	3,233,698
2022-05-05	23.790	24.340	23.580	23.740	23.321	4,406,075
2022-04-29	22.850	24.100	22.800	23.780	23.360	4,095,000
2022-04-28	23.200	23.250	22.060	22.250	21.857	2,575,672
2022-04-27	22.030	23.390	21.740	23.250	22.839	3,500,945
2022-04-26	22.830	23.640	22.220	22.320	21.926	3,899,022
2022-04-25	25.500	25.990	23.710	23.710	23.291	3,805,340
2022-04-22	26.510	26.950	25.500	26.340	25.875	3,937,132
2022-04-21	28.220	28.300	26.610	26.930	26.454	4,994,129
2022-04-20	27.110	29.660	27.010	28.550	28.046	6,494,104
2022-04-19	27.720	27.910	27.080	27.360	26.877	3,119,474
2022-04-18	27.100	28.200	26.650	27.460	26.975	5,000,193
2022-04-15	26.460	27.750	26.120	27.150	26.671	4,787,270
2022-04-14	26.040	26.910	25.610	26.510	26.042	4,707,270
2022-04-13	26.000	26.770	25.620	26.070	25.610	3,165,948
2022-04-12	24.900	26.380	24.640	25.930	25.472	3,243,787
2022-04-11	25.520	26.380	24.850	25.060	24.617	2,101,158
2022-04-08	25.880	26.130	25.250	25.460	25.010	1,303,096
2022-04-07	26.500	26.820	25.910	25.990	25.531	1,643,193
2022-04-06	26.910	26.920	26.400	26.500	26.032	1,641,519
2022-04-01	26.800	27.010	26.650	26.700	26.228	1,631,034
2022-03-31	27.300	27.470	26.900	26.990	26.513	1,319,701
2022-03-30	26.830	27.470	26.610	27.470	26.985	1,864,175
2022-03-29	27.150	27.550	26.530	26.600	26.130	1,391,150
2022-03-28	27.100	27.550	26.380	27.150	26.671	1,786,506
2022-03-25	27.060	28.110	26.900	27.090	26.612	2,255,436
2022-03-24	28.000	28.000	27.010	27.090	26.612	2,317,300
2022-03-23	28.910	29.090	27.880	28.030	27.535	4,007,665
2022-03-22	28.390	29.300	28.320	28.880	28.370	2,537,689
2022-03-21	30.500	30.500	29.730	30.300	29.765	2,107,587
2022-03-18	29.500	30.360	29.500	30.340	29.804	1,121,787
2022-03-17	30.130	30.880	29.910	30.120	29.588	1,367,988
2022-03-16	29.610	29.990	28.000	29.920	29.392	1,859,514
2022-03-15	30.150	30.460	28.920	28.980	28.468	1,217,259
2022-03-14	31.500	31.540	30.590	30.590	30.050	1,060,248
2022-03-11	30.490	31.680	29.710	31.650	31.091	1,316,839
2022-03-10	31.110	31.480	30.550	30.630	30.089	1,617,472
2022-03-09	31.600	32.170	29.390	30.500	29.961	2,016,689
2022-03-08	32.900	33.470	31.590	31.590	31.032	1,672,866
2022-03-07	35.240	35.430	32.900	33.080	32.496	2,020,526
2022-03-04	35.500	35.980	35.190	35.230	34.608	672,600
2022-03-03	36.210	36.220	35.510	35.690	35.060	402,300
2022-03-02	35.900	36.300	35.820	36.050	35.413	458,399
2022-03-01	36.390	37.100	36.100	36.230	35.590	968,920
2022-02-28	35.970	36.520	35.120	36.470	35.826	1,051,458
2022-02-25	35.660	36.600	35.550	35.780	35.148	837,506
2022-02-24	36.500	36.800	35.060	35.530	34.903	1,181,906
2022-02-23	35.900	36.700	35.890	36.570	35.924	705,700
2022-02-22	36.520	36.550	35.550	35.800	35.168	909,277
2022-02-21	36.850	37.380	36.610	36.660	36.013	852,037
2022-02-18	36.900	37.280	36.650	37.030	36.376	569,178
2022-02-17	37.300	37.520	36.960	37.150	36.494	528,892
2022-02-16	38.190	38.200	37.140	37.280	36.622	630,900
2022-02-15	36.210	37.560	36.200	37.500	36.838	1,176,211
2022-02-14	36.350	36.890	36.070	36.480	35.836	561,100
2022-02-11	37.260	37.260	36.520	36.860	36.209	765,894
2022-02-10	37.160	37.700	36.700	37.410	36.749	883,200
2022-02-09	37.460	37.600	37.070	37.300	36.641	800,271
2022-02-08	37.370	37.470	36.550	37.460	36.798	1,079,017

← NewerPage 19 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.