Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.360	13.460	13.060	13.130	13.130	22,124,907
2025-07-21	13.340	13.650	13.130	13.460	13.460	27,790,064
2025-07-18	14.890	14.890	13.620	13.690	13.690	58,968,547
2025-07-17	13.710	13.710	13.710	13.710	13.710	0
2025-07-16	13.710	13.710	13.710	13.710	13.710	0
2025-07-15	13.710	13.710	13.710	13.710	13.710	0
2025-07-14	13.710	13.710	13.710	13.710	13.710	0
2025-07-11	13.710	13.710	13.710	13.710	13.710	0
2025-07-10	12.510	13.710	12.510	13.710	13.710	29,124,947
2025-07-09	12.480	12.560	12.430	12.460	12.460	4,684,164
2025-07-08	12.200	12.530	12.200	12.500	12.500	8,503,748
2025-07-07	12.130	12.230	12.100	12.150	12.150	4,432,600
2025-07-04	12.220	12.240	12.060	12.120	12.120	4,392,700
2025-07-03	12.060	12.370	12.000	12.240	12.240	6,036,900
2025-07-02	12.140	12.170	12.000	12.050	12.050	3,954,500
2025-07-01	12.260	12.270	12.070	12.140	12.140	4,608,500
2025-06-30	12.090	12.160	12.020	12.150	12.150	4,402,100
2025-06-27	11.990	12.210	11.950	12.090	12.090	6,061,699
2025-06-26	12.020	12.060	11.930	11.980	11.980	4,902,899
2025-06-25	12.060	12.090	11.830	12.020	12.020	5,644,700
2025-06-24	11.780	11.990	11.780	11.980	11.980	5,313,100
2025-06-23	11.590	11.780	11.490	11.780	11.780	3,804,300
2025-06-20	11.700	11.820	11.650	11.650	11.650	3,644,900
2025-06-19	11.880	11.960	11.650	11.700	11.700	5,856,401
2025-06-18	12.060	12.120	11.860	11.910	11.910	4,736,807
2025-06-17	12.130	12.210	12.030	12.060	12.060	4,733,674
2025-06-16	12.080	12.190	11.930	12.140	12.140	5,411,500
2025-06-13	12.350	12.350	11.970	12.010	12.010	11,060,400
2025-06-12	12.510	12.570	12.300	12.360	12.360	6,674,700
2025-06-11	12.530	12.640	12.510	12.570	12.570	6,131,800
2025-06-10	12.660	12.900	12.430	12.580	12.580	7,527,100
2025-06-09	12.600	12.770	12.530	12.760	12.760	7,154,355
2025-06-06	12.900	12.980	12.530	12.670	12.670	8,397,989
2025-06-05	13.200	13.350	12.860	12.930	12.930	8,943,067
2025-06-04	13.100	13.360	13.020	13.250	13.250	9,096,300
2025-06-03	12.980	13.410	12.900	13.310	13.310	9,336,300
2025-05-30	13.390	13.500	13.110	13.240	13.240	7,164,000
2025-05-29	13.410	13.520	13.150	13.380	13.380	12,066,907
2025-05-28	13.380	13.680	13.180	13.490	13.490	18,649,800
2025-05-27	12.720	13.610	12.720	13.390	13.390	28,169,960
2025-05-26	11.890	12.640	11.840	12.600	12.600	12,768,904
2025-05-23	12.100	12.210	11.900	11.910	11.910	5,749,456
2025-05-22	12.260	12.620	12.120	12.130	12.130	7,137,451
2025-05-21	12.390	12.700	12.290	12.310	12.310	7,042,400
2025-05-20	12.100	12.600	12.050	12.450	12.450	13,081,462
2025-05-19	11.750	12.200	11.650	12.140	12.140	11,166,007
2025-05-16	11.690	11.770	11.570	11.740	11.740	5,220,016
2025-05-15	11.780	11.830	11.670	11.690	11.690	4,965,500
2025-05-14	11.850	11.870	11.650	11.810	11.810	6,604,767
2025-05-13	11.890	12.020	11.850	11.860	11.860	9,156,099
2025-05-12	11.830	11.870	11.720	11.810	11.810	4,408,524
2025-05-09	12.000	12.040	11.780	11.810	11.810	7,544,324
2025-05-08	11.970	12.020	11.810	12.000	12.000	6,949,484
2025-05-07	11.990	12.210	11.890	11.970	11.970	7,387,821
2025-05-06	11.840	12.020	11.800	11.880	11.880	8,439,493
2025-04-30	12.020	12.240	11.800	11.810	11.810	6,867,500
2025-04-29	11.850	12.090	11.810	11.980	11.980	5,688,200
2025-04-28	12.470	12.470	11.970	12.000	12.000	7,675,500
2025-04-25	12.500	12.790	12.460	12.490	12.490	5,697,300
2025-04-24	12.500	12.830	12.450	12.560	12.560	7,306,704

← NewerPage 6 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.