China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.750	15.810	15.140	15.140	15.140	11,861,733
2026-10-21	15.360	15.880	15.270	15.780	15.780	15,435,961
2026-10-20	14.700	15.240	14.660	15.240	15.240	13,874,379
2026-10-19	14.740	15.000	14.600	14.810	14.810	14,011,185
2026-10-16	15.000	15.200	14.620	14.730	14.730	14,561,737
2026-10-15	14.990	15.160	14.770	14.820	14.820	14,481,931
2026-10-14	15.720	15.770	15.380	15.450	15.450	9,201,087
2026-10-13	15.470	15.960	15.140	15.790	15.790	14,439,300
2026-10-12	15.860	15.930	15.630	15.790	15.790	9,407,567
2026-10-09	15.680	15.990	15.240	15.940	15.940	18,267,522
2026-10-08	17.000	17.000	15.840	15.880	15.880	18,322,930
2026-09-30	17.180	17.230	16.630	16.710	16.710	12,346,306
2026-09-29	16.890	17.250	16.820	17.070	17.070	10,448,747
2026-09-28	18.180	18.200	16.800	16.990	16.990	19,678,250
2026-09-24	18.400	18.550	18.120	18.180	18.180	8,429,872
2026-09-23	18.660	18.790	18.440	18.470	18.470	9,589,606
2026-09-22	18.850	18.950	18.600	18.760	18.760	16,089,542
2026-09-21	18.260	18.890	18.260	18.660	18.660	17,634,000
2026-09-18	18.180	18.400	18.150	18.260	18.260	14,968,905
2026-09-17	18.020	18.240	17.820	17.930	17.930	9,383,982
2026-09-16	17.380	18.140	17.230	18.070	18.070	20,747,537
2026-09-15	18.100	18.200	17.380	17.400	17.400	15,744,272
2026-09-14	17.760	18.100	17.620	18.000	18.000	12,665,040
2026-09-11	18.400	18.500	17.650	17.910	17.910	17,668,033
2026-09-10	18.530	18.640	18.130	18.310	18.310	15,689,722
2026-09-09	18.530	18.960	18.210	18.650	18.650	22,084,974
2026-09-08	18.670	19.070	18.430	18.540	18.540	20,642,013
2026-09-07	18.420	18.740	18.260	18.610	18.610	15,194,275
2026-09-04	18.650	19.150	18.200	18.330	18.330	24,959,467
2026-09-03	18.550	18.770	18.270	18.480	18.480	12,592,013
2026-09-02	18.250	18.650	18.160	18.430	18.430	12,553,555
2026-09-01	19.190	19.220	18.470	18.510	18.510	16,693,524
2026-08-31	18.100	18.950	18.030	18.890	18.890	16,861,781
2026-08-28	18.780	19.080	18.500	18.530	18.530	19,302,945
2026-08-27	18.630	18.930	18.450	18.910	18.910	18,763,834
2026-08-26	18.740	19.050	18.420	18.600	18.600	15,191,432
2026-08-25	18.000	18.660	17.800	18.540	18.540	18,623,963
2026-08-24	18.470	18.480	17.900	18.130	18.130	18,109,773
2026-08-21	17.710	18.740	17.510	18.470	18.470	26,100,270
2026-08-20	18.480	18.520	17.750	17.890	17.890	21,891,531
2026-08-19	19.420	19.530	18.080	18.210	18.210	33,589,386
2026-08-18	20.450	20.480	19.800	20.030	20.030	32,782,143
2026-08-17	20.340	21.000	20.140	20.640	20.640	47,791,791
2026-08-14	19.990	20.600	19.470	20.340	20.340	49,069,536
2026-08-13	20.250	20.770	19.710	19.790	19.790	51,012,206
2026-08-12	19.350	20.410	19.070	19.660	19.660	45,893,091
2026-08-11	19.590	19.630	18.710	19.050	19.050	22,185,322
2026-08-10	19.600	19.670	18.970	19.230	19.230	27,946,727
2026-08-07	20.130	20.200	19.310	19.720	19.720	40,685,691
2026-08-06	19.300	20.980	19.280	20.290	20.290	54,211,479
2026-08-05	18.730	19.860	18.630	19.580	19.580	39,646,042
2026-08-04	18.810	19.180	17.500	19.030	19.030	48,852,572
2026-08-03	18.250	19.080	18.250	18.880	18.880	17,069,186
2026-07-31	17.830	18.600	17.820	18.220	18.220	21,051,353
2026-07-30	17.980	18.190	17.300	17.310	17.310	13,443,467
2026-07-29	18.300	18.320	17.540	18.190	18.190	14,925,670
2026-07-28	18.160	18.580	18.000	18.310	18.310	10,487,776
2026-07-27	18.000	18.500	17.800	18.500	18.500	11,629,571
2026-07-24	18.510	18.840	18.080	18.160	18.160	13,914,336
2026-07-23	18.480	19.290	18.310	18.970	18.970	24,081,388

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.1400 CNY
2022-07-20	0.1600 CNY
2021-07-09	0.0700 CNY
2020-06-24	0.1500 CNY
2019-06-05	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.