Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.510	12.650	12.440	12.460	12.460	3,676,000
2025-10-21	12.350	12.620	12.320	12.590	12.590	3,958,798
2025-10-20	12.450	12.470	12.210	12.350	12.350	4,244,000
2025-10-17	12.500	12.650	12.360	12.380	12.380	5,797,500
2025-10-16	13.080	13.080	12.700	12.740	12.740	4,196,722
2025-10-15	12.900	13.030	12.800	13.000	13.000	4,622,400
2025-10-14	12.820	12.970	12.750	12.900	12.900	5,070,622
2025-10-13	12.400	12.820	12.400	12.820	12.820	4,317,310
2025-10-10	12.840	13.050	12.750	12.940	12.940	4,474,826
2025-10-09	12.670	12.990	12.670	12.850	12.850	5,182,984
2025-09-30	12.720	12.820	12.620	12.700	12.700	3,018,033
2025-09-29	12.620	12.740	12.400	12.720	12.720	3,552,155
2025-09-26	12.640	12.790	12.530	12.660	12.660	3,084,044
2025-09-25	12.750	12.900	12.660	12.690	12.690	3,378,700
2025-09-24	12.570	12.850	12.460	12.780	12.780	3,885,220
2025-09-23	12.780	12.990	12.400	12.600	12.600	5,747,946
2025-09-22	12.950	12.970	12.730	12.840	12.840	4,118,397
2025-09-19	12.980	13.040	12.770	12.950	12.950	4,933,965
2025-09-18	13.340	13.350	12.820	12.930	12.930	9,253,829
2025-09-17	13.540	13.570	13.270	13.310	13.310	6,665,400
2025-09-16	13.520	13.780	13.380	13.540	13.540	5,392,000
2025-09-15	13.520	13.720	13.450	13.490	13.490	5,530,295
2025-09-12	13.780	13.840	13.500	13.510	13.510	6,023,606
2025-09-11	13.620	13.780	13.440	13.780	13.780	6,992,200
2025-09-10	13.680	13.740	13.560	13.690	13.690	5,943,046
2025-09-09	13.580	13.770	13.510	13.630	13.630	6,401,989
2025-09-08	13.370	13.680	13.350	13.650	13.650	9,084,833
2025-09-05	13.300	13.380	13.020	13.380	13.380	7,829,188
2025-09-04	12.990	13.490	12.950	13.370	13.370	10,708,447
2025-09-03	13.410	13.540	12.940	12.980	12.980	8,158,798
2025-09-02	13.500	13.760	13.350	13.430	13.430	7,326,494
2025-09-01	13.220	13.880	13.080	13.620	13.620	12,601,754
2025-08-29	13.410	13.500	13.200	13.210	13.210	8,175,752
2025-08-28	13.530	13.660	12.960	13.350	13.350	11,129,150
2025-08-27	13.770	13.930	13.550	13.550	13.550	12,179,184
2025-08-26	14.400	14.420	13.890	13.900	13.900	15,478,979
2025-08-25	13.700	14.100	13.600	13.950	13.950	17,049,460
2025-08-22	13.680	13.740	13.480	13.690	13.690	9,399,576
2025-08-21	13.800	13.950	13.650	13.740	13.740	10,636,200
2025-08-20	13.620	13.910	13.560	13.830	13.830	13,014,419
2025-08-19	13.500	13.800	13.500	13.710	13.710	14,019,990
2025-08-18	13.170	13.780	13.170	13.500	13.500	13,630,801
2025-08-15	13.050	13.200	13.050	13.170	13.170	7,323,300
2025-08-14	13.320	13.700	13.130	13.130	13.130	10,701,500
2025-08-13	13.600	13.700	13.270	13.440	13.440	10,654,399
2025-08-12	13.600	13.710	13.390	13.460	13.460	9,270,480
2025-08-11	13.150	13.650	13.070	13.590	13.590	18,028,535
2025-08-08	13.320	13.370	13.120	13.190	13.190	11,068,665
2025-08-07	12.980	13.650	12.930	13.430	13.430	25,673,118
2025-08-06	13.010	13.010	12.910	12.960	12.960	4,737,700
2025-08-05	12.880	13.030	12.870	13.000	13.000	5,918,400
2025-08-04	12.840	12.900	12.700	12.900	12.900	5,127,200
2025-08-01	12.810	12.910	12.780	12.900	12.900	4,951,200
2025-07-31	13.000	13.000	12.770	12.810	12.810	7,820,100
2025-07-30	12.950	13.090	12.870	13.010	13.010	7,415,600
2025-07-29	13.060	13.080	12.780	13.000	13.000	9,633,699
2025-07-28	13.030	13.090	12.910	12.990	12.990	8,656,951
2025-07-25	13.150	13.400	13.090	13.100	13.100	14,161,023
2025-07-24	13.030	13.140	13.000	13.090	13.090	9,786,811
2025-07-23	13.150	13.330	13.010	13.050	13.050	13,332,700

← NewerPage 5 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.