Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.970	12.000	11.770	11.800	11.800	4,927,200
2026-01-15	11.940	12.080	11.860	11.940	11.940	5,389,669
2026-01-14	12.080	12.220	11.880	12.040	12.040	7,819,678
2026-01-13	12.300	12.370	12.000	12.080	12.080	8,029,329
2026-01-12	12.030	12.400	12.010	12.300	12.300	8,267,771
2026-01-09	11.960	12.060	11.900	12.030	12.030	5,193,330
2026-01-08	11.790	12.060	11.730	11.960	11.960	6,290,030
2026-01-07	11.900	11.920	11.780	11.820	11.820	4,308,500
2026-01-06	11.840	11.930	11.760	11.930	11.930	4,888,587
2026-01-05	11.750	11.850	11.650	11.820	11.820	3,613,308
2025-12-31	11.760	11.760	11.620	11.710	11.710	3,303,824
2025-12-30	11.750	11.750	11.610	11.700	11.700	3,581,608
2025-12-29	12.000	12.050	11.760	11.800	11.800	4,880,087
2025-12-26	12.110	12.130	11.960	11.970	11.970	4,660,685
2025-12-25	12.050	12.180	12.030	12.090	12.090	4,009,122
2025-12-24	12.090	12.170	12.020	12.060	12.060	5,198,685
2025-12-23	12.400	12.420	12.090	12.130	12.130	5,662,100
2025-12-22	12.620	12.630	12.350	12.400	12.400	7,141,542
2025-12-19	12.290	12.630	12.220	12.580	12.580	12,931,319
2025-12-18	11.820	12.800	11.710	12.250	12.250	14,731,227
2025-12-17	11.770	12.030	11.550	11.830	11.830	7,718,474
2025-12-16	11.620	11.950	11.600	11.670	11.670	5,974,899
2025-12-15	11.630	11.710	11.580	11.620	11.620	3,254,699
2025-12-12	11.810	11.850	11.600	11.610	11.610	5,360,211
2025-12-11	12.240	12.240	11.810	11.810	11.810	6,975,305
2025-12-10	12.280	12.400	12.150	12.200	12.200	4,690,600
2025-12-09	12.200	12.470	12.050	12.280	12.280	6,100,200
2025-12-08	12.240	12.280	12.150	12.180	12.180	3,109,700
2025-12-05	12.040	12.260	11.940	12.240	12.240	4,359,400
2025-12-04	12.430	12.470	12.010	12.020	12.020	5,780,900
2025-12-03	12.460	12.540	12.220	12.450	12.450	4,213,400
2025-12-02	12.400	12.570	12.240	12.460	12.460	3,500,300
2025-12-01	12.350	12.520	12.310	12.400	12.400	2,968,672
2025-11-28	12.180	12.330	12.050	12.310	12.310	2,305,800
2025-11-27	12.280	12.350	12.140	12.160	12.160	2,440,500
2025-11-26	12.250	12.470	12.170	12.230	12.230	3,607,500
2025-11-25	12.180	12.410	12.150	12.280	12.280	2,938,001
2025-11-24	11.960	12.170	11.960	12.130	12.130	3,648,700
2025-11-21	12.350	12.560	11.930	11.970	11.970	6,330,400
2025-11-20	12.750	12.790	12.360	12.430	12.430	4,755,756
2025-11-19	12.800	12.870	12.670	12.750	12.750	2,958,200
2025-11-18	12.880	12.950	12.750	12.820	12.820	3,002,300
2025-11-17	12.810	12.920	12.750	12.890	12.890	3,262,609
2025-11-14	12.860	13.030	12.820	12.820	12.820	4,200,900
2025-11-13	12.690	12.940	12.610	12.910	12.910	5,268,865
2025-11-12	12.830	12.870	12.710	12.750	12.750	4,548,900
2025-11-11	12.650	12.900	12.540	12.830	12.830	7,372,700
2025-11-10	12.290	12.680	12.250	12.640	12.640	8,604,600
2025-11-07	12.320	12.380	12.260	12.290	12.290	3,016,400
2025-11-06	12.320	12.380	12.270	12.320	12.320	3,252,000
2025-11-05	12.300	12.450	12.210	12.360	12.360	4,306,800
2025-11-04	12.440	12.450	12.240	12.300	12.300	4,460,502
2025-11-03	12.430	12.470	12.340	12.420	12.420	3,938,900
2025-10-31	12.150	12.430	12.150	12.390	12.390	4,815,500
2025-10-30	12.330	12.550	12.150	12.190	12.190	6,886,523
2025-10-29	12.310	12.380	12.180	12.330	12.330	3,891,700
2025-10-28	12.300	12.400	12.240	12.310	12.310	3,353,647
2025-10-27	12.300	12.420	12.240	12.270	12.270	3,859,602
2025-10-24	12.500	12.540	12.290	12.300	12.300	5,335,600
2025-10-23	12.460	12.540	12.330	12.500	12.500	3,142,800

← NewerPage 4 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.