Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	35.620	37.580	35.600	37.400	36.739	1,795,391
2022-01-28	36.470	36.470	35.080	35.200	34.578	813,900
2022-01-27	36.800	36.840	35.600	36.060	35.423	923,000
2022-01-26	36.060	36.980	36.060	36.880	36.229	1,048,244
2022-01-25	37.290	37.290	36.080	36.110	35.472	1,037,989
2022-01-24	37.660	37.990	36.570	37.080	36.425	1,155,314
2022-01-21	37.650	38.130	37.100	38.040	37.368	971,870
2022-01-20	38.600	39.150	37.880	37.990	37.319	1,411,092
2022-01-19	39.460	39.630	38.200	38.650	37.967	1,545,175
2022-01-18	40.680	40.680	39.220	39.490	38.793	1,462,705
2022-01-17	40.240	40.720	38.900	40.720	40.001	1,197,476
2022-01-14	40.770	41.230	40.290	40.310	39.598	991,296
2022-01-13	41.070	41.610	40.660	40.800	40.079	1,325,488
2022-01-12	40.680	41.670	40.580	41.450	40.718	1,108,077
2022-01-11	41.070	41.520	40.500	40.620	39.903	1,104,387
2022-01-10	40.470	41.280	39.930	41.070	40.345	1,538,823
2022-01-07	42.060	42.360	41.230	41.290	40.561	1,410,556
2022-01-06	43.150	43.150	40.760	42.210	41.465	2,659,706
2022-01-05	43.380	44.300	42.760	43.250	42.486	2,610,211
2022-01-04	42.500	43.130	41.410	43.100	42.339	2,018,550
2021-12-31	42.300	42.850	41.410	42.470	41.720	1,368,209
2021-12-30	42.160	42.700	42.010	42.570	41.818	1,614,047
2021-12-29	43.800	44.200	42.120	42.150	41.406	2,369,106
2021-12-28	44.890	45.200	43.320	43.890	43.115	3,314,732
2021-12-27	45.900	46.180	44.240	45.450	44.647	4,747,966
2021-12-24	43.500	45.610	43.100	45.490	44.687	4,059,080
2021-12-23	44.000	44.680	42.720	43.570	42.800	2,030,212
2021-12-22	42.640	44.500	42.360	43.820	43.046	2,409,601
2021-12-21	42.320	43.160	42.000	42.700	41.946	1,505,312
2021-12-20	42.360	42.840	42.260	42.380	41.632	1,006,716
2021-12-17	43.530	43.590	42.300	42.580	41.828	1,185,529
2021-12-16	43.040	43.710	42.200	43.530	42.761	1,835,784
2021-12-15	43.210	43.500	42.700	42.980	42.221	1,942,841
2021-12-14	43.520	43.960	42.400	43.190	42.427	2,252,965
2021-12-13	43.440	44.500	43.200	43.520	42.751	2,638,802
2021-12-10	43.500	44.350	43.060	43.430	42.663	2,837,087
2021-12-09	42.540	44.000	42.120	43.900	43.125	4,085,126
2021-12-08	42.440	43.210	41.900	42.540	41.789	2,604,002
2021-12-07	40.100	43.100	40.100	42.650	41.897	3,108,662
2021-12-06	41.460	41.500	40.140	40.200	39.490	1,987,958
2021-12-03	41.370	41.770	40.240	41.540	40.806	1,640,100
2021-12-02	42.000	42.760	40.900	40.950	40.227	1,590,673
2021-12-01	42.310	42.590	41.260	41.920	41.180	1,413,050
2021-11-30	42.370	42.800	42.090	42.300	41.553	1,355,493
2021-11-29	42.170	42.780	40.570	42.780	42.024	2,729,261
2021-11-26	41.650	42.880	41.500	42.200	41.455	2,224,228
2021-11-25	43.110	43.300	41.630	41.650	40.914	2,842,139
2021-11-24	43.890	44.260	42.880	43.350	42.584	1,817,115
2021-11-23	43.940	44.750	43.250	43.880	43.105	2,348,479
2021-11-22	43.380	45.600	42.430	44.600	43.812	4,444,419
2021-11-19	44.490	45.540	43.350	43.700	42.928	3,323,801
2021-11-18	43.990	44.690	43.300	44.060	43.282	2,798,525
2021-11-17	44.800	44.900	43.250	44.200	43.419	3,596,034
2021-11-16	46.980	46.980	44.000	44.580	43.793	5,428,816
2021-11-15	42.170	46.070	42.170	46.070	45.256	4,732,354
2021-11-12	42.800	43.730	41.870	41.880	41.140	3,307,684
2021-11-11	42.640	43.100	42.050	42.800	42.044	2,248,699
2021-11-10	43.420	44.020	42.450	42.720	41.966	2,687,746
2021-11-09	42.000	44.500	41.890	43.420	42.653	3,956,751
2021-11-08	43.650	43.690	41.900	42.170	41.425	4,276,541

← NewerPage 20 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.