China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	24.431	25.792	23.985	25.315	25.315	57,619,729
2024-04-29	24.923	25.023	24.162	24.408	24.408	56,313,631
2024-04-26	23.000	23.892	22.700	23.892	23.892	28,089,943
2024-04-25	21.608	22.385	21.500	21.723	21.723	27,630,382
2024-04-24	20.454	21.962	20.454	21.946	21.946	33,156,120
2024-04-23	20.792	20.977	20.254	20.354	20.354	16,566,980
2024-04-22	20.662	21.000	20.292	20.562	20.562	17,620,345
2024-04-19	21.154	21.977	21.139	21.308	21.308	22,375,436
2024-04-18	21.115	22.023	20.469	21.469	21.469	31,425,339
2024-04-17	20.231	21.462	20.223	21.462	21.462	31,096,930
2024-04-16	21.469	21.500	19.754	19.831	19.831	30,460,353
2024-04-15	21.839	22.392	21.246	21.685	21.685	28,552,206
2024-04-12	21.477	23.215	21.477	22.092	22.092	40,449,951
2024-04-11	23.362	23.946	22.939	23.015	23.015	26,101,316
2024-04-10	24.631	24.739	23.308	23.346	23.346	28,874,397
2024-04-09	25.462	25.685	24.292	24.715	24.715	26,214,367
2024-04-08	24.300	25.162	24.231	24.446	24.446	21,725,749
2024-04-03	25.554	25.892	24.562	24.762	24.762	27,707,228
2024-04-02	26.831	27.077	25.354	25.554	25.554	36,754,680
2024-04-01	26.385	27.377	26.385	26.869	26.869	38,022,167
2024-03-29	25.692	26.915	25.692	26.385	26.385	37,098,432
2024-03-28	24.700	26.454	23.539	25.515	25.515	55,852,171
2024-03-27	27.639	27.685	25.477	25.477	25.477	44,670,847
2024-03-26	27.208	29.223	27.208	28.308	28.308	70,306,319
2024-03-25	27.746	29.054	27.508	27.623	27.623	62,516,407
2024-03-22	27.039	28.423	26.639	27.746	27.746	55,206,947
2024-03-21	27.831	28.039	27.115	27.154	27.154	36,998,663
2024-03-20	27.846	28.323	27.500	27.977	27.977	39,345,640
2024-03-19	27.923	29.331	27.577	28.077	28.077	66,098,565
2024-03-18	28.046	28.754	27.723	28.208	28.208	53,965,463
2024-03-15	26.808	28.069	26.600	27.792	27.792	47,290,781
2024-03-14	27.354	27.815	26.631	26.931	26.931	51,780,861
2024-03-13	28.785	29.139	27.754	28.123	28.123	55,959,624
2024-03-12	27.846	29.292	27.400	28.454	28.454	68,483,073
2024-03-11	27.323	28.292	27.139	28.162	28.162	64,552,837
2024-03-08	26.300	28.446	25.777	28.285	28.285	91,023,861
2024-03-07	26.600	26.900	25.462	25.862	25.862	56,278,543
2024-03-06	26.769	27.292	25.923	26.608	26.608	72,037,325
2024-03-05	27.808	30.115	26.915	27.339	27.339	101,858,686
2024-03-04	26.769	28.592	26.023	28.462	28.462	81,402,211
2024-03-01	26.146	27.231	25.423	26.569	26.569	92,164,046
2024-02-29	23.462	25.900	23.354	25.900	25.900	96,261,660
2024-02-28	24.246	25.531	23.308	23.546	23.546	94,416,181
2024-02-27	22.539	24.600	22.508	24.239	24.239	74,023,248
2024-02-26	22.308	23.992	21.892	23.085	23.085	76,794,668
2024-02-23	22.308	23.154	21.385	22.854	22.854	88,367,272
2024-02-22	20.492	21.839	20.292	21.839	21.839	90,695,634
2024-02-21	19.262	20.654	19.231	19.854	19.854	70,136,622
2024-02-20	19.231	20.823	19.000	20.039	20.039	86,262,553
2024-02-19	18.615	19.723	18.462	19.723	19.723	73,982,942
2024-02-08	17.108	18.031	16.462	17.931	17.931	71,534,616
2024-02-07	16.339	17.669	16.185	16.654	16.654	53,471,312
2024-02-06	15.385	16.539	14.539	16.062	16.062	39,036,982
2024-02-05	17.308	17.369	15.715	15.715	15.715	26,454,529
2024-02-02	18.392	18.746	16.769	17.462	17.462	23,637,569
2024-02-01	18.492	18.992	18.039	18.385	18.385	20,902,528
2024-01-31	19.615	19.769	18.315	18.362	18.362	24,668,893
2024-01-30	20.023	20.500	19.469	19.469	19.469	17,227,717
2024-01-29	21.131	21.485	20.046	20.108	20.108	22,436,820
2024-01-26	21.492	22.062	21.169	21.292	21.292	30,453,121

← NewerPage 11 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.