Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.980	13.030	12.570	12.580	12.580	10,276,900
2025-04-22	12.850	13.320	12.790	13.000	13.000	10,488,300
2025-04-21	12.660	12.970	12.600	12.860	12.860	8,506,300
2025-04-18	13.250	13.250	12.760	12.820	12.820	10,630,882
2025-04-17	12.850	13.430	12.650	13.260	13.260	18,206,081
2025-04-16	12.800	13.090	12.530	12.910	12.910	12,744,400
2025-04-15	12.750	13.150	12.630	13.070	13.070	18,811,200
2025-04-14	12.500	12.900	12.470	12.700	12.700	9,648,582
2025-04-11	12.550	12.730	12.320	12.520	12.520	11,204,700
2025-04-10	12.150	12.950	12.050	12.540	12.540	15,342,335
2025-04-09	11.650	12.270	11.360	12.150	12.150	12,649,720
2025-04-08	11.000	11.970	10.980	11.960	11.960	13,123,556
2025-04-07	11.670	11.970	11.040	11.040	11.040	9,579,949
2025-04-03	12.060	12.370	12.000	12.270	12.270	4,632,201
2025-04-02	12.070	12.260	12.050	12.170	12.170	4,030,300
2025-04-01	11.900	12.190	11.900	12.070	12.070	5,126,800
2025-03-31	12.340	12.340	11.870	11.980	11.980	7,767,100
2025-03-28	12.710	12.730	12.420	12.420	12.420	4,988,300
2025-03-27	12.670	12.780	12.480	12.710	12.710	4,616,700
2025-03-26	12.540	12.690	12.530	12.670	12.670	3,910,600
2025-03-25	12.710	12.710	12.460	12.610	12.610	5,463,500
2025-03-24	12.820	12.920	12.490	12.740	12.740	6,918,600
2025-03-21	12.810	12.890	12.650	12.760	12.760	5,978,624
2025-03-20	12.960	13.080	12.880	12.900	12.900	5,534,400
2025-03-19	13.050	13.050	12.920	12.970	12.970	5,601,124
2025-03-18	13.200	13.290	13.050	13.100	13.100	6,946,600
2025-03-17	13.490	13.550	13.160	13.180	13.180	12,941,099
2025-03-14	12.720	13.330	12.710	13.300	13.300	19,899,647
2025-03-13	13.000	13.050	12.600	12.700	12.700	7,768,004
2025-03-12	12.970	13.130	12.840	12.980	12.980	7,422,124
2025-03-11	12.830	13.000	12.700	12.990	12.990	7,598,776
2025-03-10	12.640	13.220	12.520	12.940	12.940	12,491,300
2025-03-07	12.700	12.810	12.560	12.680	12.680	7,585,700
2025-03-06	12.650	12.840	12.590	12.820	12.820	9,533,676
2025-03-05	12.730	12.820	12.490	12.650	12.650	8,136,652
2025-03-04	12.910	13.000	12.520	12.820	12.820	11,176,804
2025-03-03	13.220	13.340	12.880	13.010	13.010	13,815,052
2025-02-28	13.500	13.720	13.070	13.150	13.150	18,732,004
2025-02-27	12.700	13.890	12.690	13.560	13.560	32,321,905
2025-02-26	12.450	12.680	12.450	12.680	12.680	7,893,200
2025-02-25	12.500	12.660	12.370	12.470	12.470	7,190,900
2025-02-24	12.490	12.630	12.490	12.600	12.600	8,454,324
2025-02-21	12.650	12.730	12.370	12.550	12.550	9,594,700
2025-02-20	12.540	12.770	12.510	12.700	12.700	8,586,400
2025-02-19	12.340	12.800	12.320	12.600	12.600	12,222,500
2025-02-18	13.200	13.200	12.370	12.440	12.440	16,653,300
2025-02-17	13.040	13.220	12.900	13.200	13.200	11,491,000
2025-02-14	13.290	13.370	13.010	13.050	13.050	16,182,858
2025-02-13	13.580	13.700	13.390	13.400	13.400	14,156,752
2025-02-12	13.490	13.710	13.350	13.710	13.710	18,597,899
2025-02-11	14.030	14.200	13.820	13.850	13.850	15,888,414
2025-02-10	13.720	13.940	13.660	13.930	13.930	16,843,598
2025-02-07	13.700	13.970	13.670	13.770	13.770	17,992,727
2025-02-06	13.670	13.840	13.360	13.840	13.840	18,367,565
2025-02-05	14.600	14.860	13.620	13.670	13.670	27,969,134
2025-01-27	16.260	16.340	14.990	15.040	15.040	20,738,850
2025-01-24	16.030	16.500	15.720	16.200	16.200	25,869,700
2025-01-23	16.440	16.780	15.890	16.310	16.310	40,225,550
2025-01-22	17.000	17.370	15.990	16.150	16.150	41,931,552
2025-01-21	15.490	16.930	14.760	16.930	16.930	46,927,446

← NewerPage 7 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.