China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.350	19.350	18.920	19.190	19.190	7,366,615
2024-07-26	18.900	19.320	18.790	19.200	19.200	7,560,204
2024-07-25	18.800	19.250	18.500	18.900	18.900	8,225,190
2024-07-24	19.000	19.730	19.000	19.060	19.060	8,883,230
2024-07-23	20.354	20.423	19.692	19.708	19.708	9,621,690
2024-07-22	20.269	20.446	20.046	20.308	20.308	9,204,520
2024-07-19	19.700	20.739	19.546	20.200	20.200	12,817,305
2024-07-18	19.692	19.923	19.154	19.831	19.831	13,430,016
2024-07-17	20.885	20.923	20.062	20.077	20.077	13,066,170
2024-07-16	20.154	20.854	19.985	20.754	20.754	12,848,160
2024-07-15	20.608	20.608	20.231	20.300	20.300	8,515,780
2024-07-12	20.939	21.000	20.531	20.608	20.608	11,915,970
2024-07-11	21.354	21.462	20.915	21.154	21.154	16,918,383
2024-07-10	21.054	21.462	20.785	21.015	21.015	19,471,704
2024-07-09	19.754	20.792	19.600	20.785	20.785	16,536,699
2024-07-08	20.146	20.377	19.662	19.754	19.754	8,584,560
2024-07-05	19.946	19.946	19.946	19.946	19.946	0
2024-07-04	20.715	20.715	19.854	19.946	19.946	9,988,290
2024-07-03	20.792	20.808	20.231	20.431	20.431	9,267,050
2024-07-02	21.115	21.115	20.615	20.808	20.808	11,019,023
2024-07-01	20.769	21.285	20.662	21.131	21.131	14,022,060
2024-06-28	20.185	21.377	20.062	20.892	20.892	20,562,383
2024-06-27	20.777	21.100	20.269	20.277	20.277	15,965,053
2024-06-26	19.439	21.139	19.323	20.815	20.815	19,936,645
2024-06-25	20.162	20.362	19.285	19.439	19.439	14,866,488
2024-06-24	21.085	21.354	20.139	20.215	20.215	13,661,833
2024-06-21	20.831	21.739	20.692	21.400	21.400	13,180,278
2024-06-20	21.985	21.992	21.054	21.092	21.092	14,817,171
2024-06-19	22.354	22.385	21.862	21.923	21.923	16,163,465
2024-06-18	21.854	22.600	21.846	22.308	22.308	22,974,183
2024-06-17	21.977	22.146	21.769	21.854	21.854	18,870,153
2024-06-14	20.854	22.231	20.723	22.139	22.139	34,323,586
2024-06-13	21.146	21.346	20.892	21.046	21.046	12,877,800
2024-06-12	20.869	21.154	20.700	21.039	21.039	11,148,150
2024-06-11	20.154	20.900	19.854	20.869	20.869	14,373,412
2024-06-07	20.654	20.808	20.108	20.339	20.339	11,625,120
2024-06-06	20.923	21.262	20.392	20.477	20.477	15,680,286
2024-06-05	21.231	21.346	20.792	20.808	20.808	10,213,247
2024-06-04	21.539	21.608	21.069	21.331	21.331	15,709,525
2024-06-03	21.262	21.908	21.108	21.754	21.754	21,571,100
2024-05-31	20.908	21.531	20.862	21.262	21.262	15,694,833
2024-05-30	20.854	21.277	20.539	20.885	20.885	14,931,824
2024-05-29	21.400	21.939	21.046	21.239	21.239	18,235,935
2024-05-28	22.231	22.339	21.677	21.677	21.677	22,133,566
2024-05-27	21.654	21.731	20.908	21.677	21.677	17,149,363
2024-05-24	22.154	22.523	21.415	21.431	21.431	20,284,356
2024-05-23	22.431	22.539	21.854	21.962	21.962	17,142,698
2024-05-22	22.154	22.439	22.008	22.308	22.308	12,174,432
2024-05-21	22.769	22.769	22.146	22.231	22.231	16,642,902
2024-05-20	22.077	22.762	21.862	22.708	22.708	23,269,816
2024-05-17	21.962	22.269	21.554	22.162	22.162	17,096,296
2024-05-16	22.462	22.585	21.923	22.015	22.015	20,783,165
2024-05-15	23.000	23.000	21.939	22.192	22.192	27,423,528
2024-05-14	22.646	23.469	22.423	23.254	23.254	32,023,988
2024-05-13	22.923	22.985	22.246	22.315	22.315	19,246,331
2024-05-10	23.585	23.739	22.846	23.077	23.077	21,391,340
2024-05-09	23.539	24.015	23.331	23.662	23.662	22,082,330
2024-05-08	24.239	24.462	23.392	23.546	23.546	32,350,211
2024-05-07	25.392	25.446	24.308	24.600	24.600	34,996,029
2024-05-06	25.477	25.639	24.846	25.385	25.385	38,218,657

← NewerPage 10 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.