Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.990	9.100	8.680	8.790	8.790	8,940,200
2026-07-17	9.350	9.500	9.000	9.030	9.030	7,263,599
2026-07-16	9.100	9.470	9.080	9.380	9.380	7,846,988
2026-07-15	8.820	9.270	8.670	9.180	9.180	9,766,500
2026-07-14	8.970	9.160	8.840	9.120	9.120	5,321,899
2026-07-13	8.900	9.080	8.840	8.950	8.950	6,407,100
2026-07-10	8.710	9.040	8.540	9.000	9.000	6,956,299
2026-07-09	8.810	8.900	8.620	8.710	8.710	4,200,640
2026-07-08	8.880	9.020	8.740	8.850	8.850	2,745,900
2026-07-07	9.030	9.180	8.830	8.870	8.870	3,561,900
2026-07-06	8.970	9.200	8.950	9.100	9.100	3,980,201
2026-07-03	8.950	9.180	8.930	9.010	9.010	3,680,519
2026-07-02	8.940	9.220	8.840	8.920	8.920	4,843,700
2026-07-01	8.620	9.080	8.600	8.920	8.920	5,651,200
2026-06-30	8.880	8.890	8.580	8.650	8.650	4,328,300
2026-06-29	8.700	8.920	8.480	8.890	8.890	5,392,000
2026-06-26	8.960	9.050	8.700	8.700	8.700	4,508,200
2026-06-25	9.130	9.250	8.880	9.060	9.060	4,386,700
2026-06-24	9.250	9.310	9.040	9.130	9.130	4,669,392
2026-06-23	9.020	9.450	8.960	9.250	9.250	5,853,111
2026-06-22	8.940	9.070	8.720	9.050	9.050	6,095,711
2026-06-18	8.920	9.120	8.730	8.940	8.940	4,711,000
2026-06-17	9.220	9.420	8.880	8.970	8.970	6,032,100
2026-06-16	9.600	9.600	9.220	9.290	9.290	4,758,199
2026-06-15	9.550	9.740	9.520	9.600	9.600	4,668,300
2026-06-12	9.220	9.760	9.150	9.630	9.630	7,449,900
2026-06-11	9.190	9.330	9.020	9.180	9.180	3,716,600
2026-06-10	9.250	9.390	9.100	9.270	9.270	3,783,600
2026-06-09	9.570	9.570	9.210	9.250	9.250	3,809,300
2026-06-08	9.360	9.700	9.240	9.400	9.400	5,240,800
2026-06-05	9.720	9.850	9.490	9.640	9.640	4,934,100
2026-06-04	9.890	10.010	9.570	9.690	9.690	5,332,149
2026-06-03	10.330	10.340	10.000	10.130	9.881	5,168,000
2026-06-02	10.750	10.780	10.250	10.330	10.076	6,157,209
2026-06-01	10.520	10.760	10.360	10.730	10.466	5,276,410
2026-05-29	10.410	10.780	10.410	10.630	10.369	5,594,487
2026-05-28	10.420	10.570	10.240	10.440	10.183	3,551,600
2026-05-27	10.400	10.550	10.180	10.460	10.460	4,038,900
2026-05-26	10.710	10.760	10.300	10.420	10.420	4,653,377
2026-05-25	10.790	10.920	10.610	10.730	10.730	3,163,700
2026-05-22	10.930	10.930	10.680	10.760	10.760	4,584,311
2026-05-21	11.030	11.380	10.810	10.820	10.820	5,639,081
2026-05-20	11.170	11.270	11.020	11.060	11.060	4,412,547
2026-05-19	10.950	11.230	10.930	11.130	11.130	4,947,809
2026-05-18	10.700	10.990	10.570	10.980	10.980	5,499,531
2026-05-15	10.760	10.880	10.670	10.730	10.730	4,440,300
2026-05-14	10.850	10.930	10.690	10.780	10.780	4,494,000
2026-05-13	10.920	10.990	10.830	10.850	10.850	2,909,695
2026-05-12	11.110	11.120	10.880	10.900	10.900	4,619,900
2026-05-11	11.140	11.170	10.970	11.140	11.140	4,361,000
2026-05-08	11.060	11.150	11.030	11.120	11.120	3,091,595
2026-05-07	11.210	11.230	11.050	11.060	11.060	5,286,400
2026-05-06	11.100	11.360	11.020	11.230	11.230	7,916,900
2026-04-30	11.120	11.370	11.030	11.090	11.090	9,598,000
2026-04-29	11.120	11.490	10.900	11.170	11.170	18,981,922
2026-04-28	10.350	10.660	10.350	10.570	10.570	5,540,949
2026-04-27	10.240	10.500	10.090	10.440	10.440	4,549,200
2026-04-24	10.130	10.300	10.050	10.250	10.250	3,442,100
2026-04-23	10.130	10.280	9.960	10.150	10.150	4,662,595
2026-04-22	10.410	10.410	10.100	10.160	10.160	5,129,000

← NewerPage 2 of 3 · 121 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.