Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	16.110	16.330	15.370	15.390	15.390	23,287,676
2025-01-17	15.780	16.440	15.500	16.140	16.140	30,275,117
2025-01-16	16.140	16.700	15.730	16.450	16.450	33,297,322
2025-01-15	16.360	16.980	15.930	16.300	16.300	41,006,992
2025-01-14	14.860	16.170	14.830	16.040	16.040	35,622,598
2025-01-13	14.720	16.200	13.800	15.200	15.200	33,797,887
2025-01-10	16.550	16.550	15.300	15.310	15.310	38,024,834
2025-01-09	16.000	17.260	16.000	16.970	16.970	46,132,177
2025-01-08	15.000	17.020	14.920	16.500	16.500	51,769,154
2025-01-07	15.590	15.770	14.650	15.470	15.470	29,289,097
2025-01-06	14.800	15.600	14.520	15.530	15.530	30,809,392
2025-01-03	15.860	16.350	15.070	15.290	15.290	45,614,159
2025-01-02	14.400	15.630	14.300	15.630	15.630	35,576,691
2024-12-31	14.500	14.900	14.180	14.210	14.210	19,329,312
2024-12-30	15.020	15.030	14.480	14.580	14.580	14,824,500
2024-12-27	15.650	15.650	14.950	15.070	15.070	25,430,810
2024-12-26	15.500	15.830	15.320	15.640	15.640	31,822,928
2024-12-25	15.130	16.080	15.120	15.880	15.880	48,503,823
2024-12-24	13.720	15.090	13.480	15.090	15.090	27,097,200
2024-12-23	14.660	14.660	13.710	13.720	13.720	21,643,891
2024-12-20	14.900	15.450	14.670	14.750	14.750	32,958,115
2024-12-19	14.130	14.430	13.880	14.350	14.350	18,565,238
2024-12-18	14.600	14.760	14.320	14.450	14.450	17,792,303
2024-12-17	15.390	15.490	14.500	14.600	14.600	30,912,334
2024-12-16	15.510	16.360	15.190	15.560	15.560	36,287,784
2024-12-13	17.300	17.300	15.720	16.040	16.040	54,393,248
2024-12-12	16.000	17.470	15.900	17.470	17.470	73,206,262
2024-12-11	14.800	15.880	14.500	15.880	15.880	43,056,546
2024-12-10	13.700	14.440	13.550	14.440	14.440	21,964,735
2024-12-09	13.330	13.440	13.030	13.130	13.130	12,061,600
2024-12-06	13.410	13.580	13.140	13.380	13.380	14,081,700
2024-12-05	13.100	13.630	12.830	13.410	13.410	21,760,215
2024-12-04	13.020	13.800	12.710	13.100	13.100	18,171,463
2024-12-03	13.170	13.240	12.870	13.020	13.020	12,175,000
2024-12-02	12.920	13.480	12.850	13.260	13.260	21,123,900
2024-11-29	12.250	13.390	12.230	12.990	12.990	25,412,531
2024-11-28	12.240	12.410	12.100	12.220	12.220	7,745,700
2024-11-27	11.910	12.170	11.600	12.170	12.170	8,142,300
2024-11-26	11.800	12.160	11.800	11.970	11.970	7,449,756
2024-11-25	11.600	12.100	11.450	11.880	11.880	8,291,604
2024-11-22	12.380	12.410	11.600	11.670	11.670	11,541,110
2024-11-21	12.340	12.600	12.240	12.420	12.420	9,423,104
2024-11-20	12.220	12.410	12.100	12.340	12.340	8,318,710
2024-11-19	12.130	12.460	11.910	12.260	12.260	9,231,418
2024-11-18	12.280	12.380	11.810	11.870	11.870	8,629,358
2024-11-15	12.390	12.680	12.270	12.280	12.280	8,923,958
2024-11-14	12.800	12.800	12.340	12.370	12.370	7,720,396
2024-11-13	12.970	13.040	12.580	12.850	12.850	10,214,400
2024-11-12	13.240	13.600	13.180	13.290	13.290	17,738,001
2024-11-11	12.990	13.320	12.810	13.310	13.310	17,927,182
2024-11-08	13.900	13.910	13.170	13.370	13.370	31,237,300
2024-11-07	12.500	13.850	12.460	13.850	13.850	30,758,615
2024-11-06	12.660	12.840	12.500	12.590	12.590	14,763,800
2024-11-05	12.130	12.730	11.900	12.670	12.670	20,407,649
2024-11-04	11.760	12.500	11.630	12.370	12.370	11,208,529
2024-11-01	12.250	12.310	11.880	12.010	12.010	7,136,200
2024-10-31	12.280	12.390	12.180	12.260	12.260	6,421,755
2024-10-30	12.250	12.570	12.120	12.280	12.280	7,536,243
2024-10-29	12.760	12.970	12.350	12.350	12.350	9,775,300
2024-10-28	12.400	12.780	12.330	12.760	12.760	8,572,700

← NewerPage 8 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.