Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.140	10.660	10.080	10.430	10.430	6,881,600
2026-04-20	10.080	10.170	10.030	10.130	10.130	1,877,900
2026-04-17	10.200	10.240	10.000	10.110	10.110	2,979,300
2026-04-16	10.070	10.290	10.010	10.270	10.270	3,378,481
2026-04-15	10.150	10.160	10.000	10.060	10.060	2,882,700
2026-04-14	10.290	10.320	9.990	10.140	10.140	4,183,400
2026-04-13	10.320	10.400	10.240	10.290	10.290	2,435,495
2026-04-10	10.180	10.370	10.130	10.300	10.300	3,381,595
2026-04-09	10.240	10.500	10.110	10.130	10.130	3,699,000
2026-04-08	10.230	10.300	10.110	10.270	10.270	2,820,149
2026-04-07	9.880	10.120	9.750	10.090	10.090	3,216,100
2026-04-03	10.170	10.170	9.870	9.870	9.870	2,198,800
2026-04-02	10.260	10.280	10.110	10.150	10.150	2,200,600
2026-04-01	10.200	10.280	10.130	10.270	10.270	2,774,400
2026-03-31	10.250	10.400	10.110	10.120	10.120	2,520,900
2026-03-30	10.080	10.260	10.060	10.210	10.210	2,284,600
2026-03-27	9.900	10.220	9.900	10.200	10.200	2,668,301
2026-03-26	10.130	10.260	9.970	10.010	10.010	2,370,500
2026-03-25	10.000	10.180	9.990	10.170	10.170	2,726,900
2026-03-24	9.800	9.970	9.650	9.950	9.950	3,399,900
2026-03-23	10.080	10.080	9.560	9.620	9.620	4,826,900
2026-03-20	10.320	10.390	10.080	10.080	10.080	3,181,600
2026-03-19	10.460	10.520	10.300	10.320	10.320	2,658,200
2026-03-18	10.610	10.630	10.460	10.570	10.570	2,627,501
2026-03-17	10.720	10.790	10.620	10.630	10.630	2,943,200
2026-03-16	10.560	10.700	10.540	10.690	10.690	2,856,000
2026-03-13	10.590	10.710	10.550	10.610	10.610	2,514,299
2026-03-12	10.660	10.750	10.600	10.630	10.630	2,022,500
2026-03-11	10.780	10.800	10.640	10.670	10.670	2,098,800
2026-03-10	10.720	10.780	10.690	10.750	10.750	2,068,900
2026-03-09	10.610	10.720	10.550	10.660	10.660	2,831,500
2026-03-06	10.490	10.740	10.430	10.730	10.730	3,587,412
2026-03-05	10.550	10.650	10.500	10.530	10.530	2,899,300
2026-03-04	10.670	10.670	10.390	10.420	10.420	3,553,000
2026-03-03	10.810	10.960	10.650	10.660	10.660	4,318,400
2026-03-02	11.120	11.150	10.800	10.820	10.820	5,431,761
2026-02-27	11.210	11.270	11.190	11.260	11.260	2,027,099
2026-02-26	11.390	11.400	11.190	11.220	11.220	4,008,900
2026-02-25	11.320	11.460	11.320	11.390	11.390	5,072,400
2026-02-24	11.300	11.350	11.210	11.320	11.320	3,249,100
2026-02-13	11.580	11.620	11.300	11.310	11.310	4,727,900
2026-02-12	11.800	11.810	11.560	11.560	11.560	5,028,681
2026-02-11	11.800	11.870	11.760	11.780	11.780	3,256,682
2026-02-10	11.930	11.930	11.780	11.820	11.820	5,104,610
2026-02-09	12.050	12.050	11.880	11.940	11.940	6,290,700
2026-02-06	12.110	12.200	11.940	12.000	12.000	4,835,900
2026-02-05	11.970	12.280	11.900	12.100	12.100	8,094,477
2026-02-04	11.850	12.040	11.800	11.990	11.990	4,203,400
2026-02-03	12.030	12.230	11.860	11.970	11.970	5,492,782
2026-02-02	11.920	12.220	11.860	12.030	12.030	7,548,100
2026-01-30	12.150	12.180	11.810	11.920	11.920	5,802,100
2026-01-29	11.850	12.180	11.720	12.140	12.140	6,978,539
2026-01-28	11.990	12.050	11.830	11.850	11.850	3,417,203
2026-01-27	12.110	12.120	11.780	11.990	11.990	4,459,319
2026-01-26	12.120	12.180	11.950	12.110	12.110	4,715,429
2026-01-23	12.080	12.140	12.040	12.120	12.120	4,028,500
2026-01-22	11.940	12.110	11.940	12.080	12.080	4,157,877
2026-01-21	12.020	12.060	11.870	11.960	11.960	3,211,300
2026-01-20	11.970	12.210	11.970	12.040	12.040	5,408,744
2026-01-19	11.780	12.050	11.730	11.970	11.970	5,159,104

← NewerPage 3 of 5 · 243 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.