Bestore Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	12.080	12.390	12.080	12.310	12.310	6,292,023
2024-10-24	12.080	12.250	11.980	12.080	12.080	5,432,097
2024-10-23	12.210	12.280	12.030	12.080	12.080	6,723,281
2024-10-22	11.850	12.210	11.710	12.210	12.210	8,966,385
2024-10-21	11.640	12.030	11.560	11.810	11.810	6,831,876
2024-10-18	11.350	11.860	11.250	11.620	11.620	7,403,594
2024-10-17	11.560	11.770	11.320	11.350	11.350	4,760,900
2024-10-16	11.500	11.750	11.400	11.540	11.540	4,638,200
2024-10-15	11.900	12.070	11.630	11.660	11.660	5,339,500
2024-10-14	11.690	12.030	11.400	11.960	11.960	7,345,300
2024-10-11	12.010	12.400	11.580	11.680	11.680	8,008,500
2024-10-10	12.350	12.520	11.820	12.100	12.100	12,446,098
2024-10-09	13.280	13.280	12.410	12.410	12.410	14,700,485
2024-10-08	14.730	14.740	13.030	13.790	13.790	21,597,770
2024-09-30	13.060	13.500	12.510	13.400	13.400	20,103,488
2024-09-27	11.830	12.270	11.700	12.270	12.270	9,050,950
2024-09-26	10.820	11.710	10.800	11.690	11.690	10,720,158
2024-09-25	10.840	11.030	10.760	10.820	10.820	5,851,000
2024-09-24	10.370	10.730	10.280	10.710	10.710	6,266,198
2024-09-23	10.360	10.390	10.180	10.220	10.220	2,924,600
2024-09-20	10.330	10.390	10.150	10.320	10.320	4,870,243
2024-09-19	9.700	10.600	9.670	10.330	10.330	8,787,331
2024-09-18	9.720	9.820	9.460	9.660	9.660	3,076,306
2024-09-13	10.020	10.060	9.710	9.710	9.710	3,452,511
2024-09-12	10.140	10.260	10.000	10.010	10.010	2,726,600
2024-09-11	10.060	10.250	10.050	10.140	10.140	2,145,200
2024-09-10	10.280	10.280	9.960	10.150	10.150	2,812,593
2024-09-09	10.150	10.260	9.980	10.180	10.180	2,315,400
2024-09-06	10.330	10.420	10.110	10.130	10.130	2,806,910
2024-09-05	10.130	10.390	10.130	10.350	10.350	3,866,428
2024-09-04	10.160	10.380	10.120	10.130	10.130	2,962,111
2024-09-03	10.050	10.360	10.030	10.260	10.260	3,950,821
2024-09-02	10.580	10.580	10.070	10.070	10.070	6,041,161
2024-08-30	10.310	10.830	10.050	10.650	10.650	6,322,900
2024-08-29	10.180	10.380	10.070	10.360	10.360	3,364,900
2024-08-28	10.070	10.250	9.980	10.190	10.190	2,805,400
2024-08-27	10.070	10.220	9.950	10.070	10.070	2,389,900
2024-08-26	9.900	10.260	9.860	10.110	10.110	3,800,731
2024-08-23	9.950	10.040	9.800	9.900	9.900	3,229,300
2024-08-22	10.300	10.330	9.950	9.960	9.960	3,754,307
2024-08-21	10.330	10.400	10.220	10.230	10.230	2,547,900
2024-08-20	10.600	10.620	10.280	10.310	10.310	3,548,842
2024-08-19	10.660	10.800	10.520	10.560	10.560	2,791,300
2024-08-16	11.040	11.070	10.620	10.640	10.640	4,612,300
2024-08-15	10.990	11.190	10.840	11.040	11.040	3,150,200
2024-08-14	11.140	11.160	10.970	10.990	10.990	2,748,600
2024-08-13	11.200	11.220	10.990	11.160	11.160	2,884,400
2024-08-12	11.160	11.360	11.150	11.200	11.200	3,007,000
2024-08-09	11.430	11.550	11.260	11.280	11.280	4,527,500
2024-08-08	11.080	11.610	11.080	11.540	11.540	6,294,700
2024-08-07	11.330	11.370	11.120	11.200	11.200	3,511,100
2024-08-06	11.200	11.370	11.100	11.370	11.370	4,866,128
2024-08-05	10.850	11.430	10.850	11.020	11.020	5,962,200
2024-08-02	10.970	11.240	10.970	11.070	11.070	3,093,000
2024-08-01	11.390	11.440	11.030	11.060	11.060	3,320,528
2024-07-31	10.780	11.250	10.600	11.230	11.230	6,084,600
2024-07-30	10.440	10.610	10.390	10.600	10.600	2,443,705
2024-07-29	10.670	10.720	10.470	10.470	10.470	2,754,155
2024-07-26	10.660	10.840	10.600	10.680	10.680	3,104,372
2024-07-25	10.390	10.780	10.340	10.610	10.610	4,094,500

← NewerPage 9 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.