China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.808	22.185	20.546	22.015	22.015	41,218,668
2024-01-24	21.023	21.069	19.923	20.808	20.808	18,932,015
2024-01-23	20.385	21.177	20.231	20.900	20.900	21,001,709
2024-01-22	22.015	22.154	20.346	20.531	20.531	21,927,427
2024-01-19	22.308	22.400	21.715	21.731	21.731	21,254,264
2024-01-18	21.369	22.400	21.308	22.369	22.369	29,581,527
2024-01-17	22.154	22.431	21.631	21.692	21.692	13,974,879
2024-01-16	22.923	22.946	21.769	22.277	22.277	18,910,130
2024-01-15	22.254	22.769	22.146	22.615	22.615	18,037,576
2024-01-12	22.800	22.954	22.154	22.254	22.254	19,498,394
2024-01-11	22.077	23.269	22.077	22.846	22.846	35,865,857
2024-01-10	23.400	23.523	21.846	22.015	22.015	25,239,329
2024-01-09	22.915	23.192	22.392	22.946	22.946	19,965,609
2024-01-08	23.346	23.346	22.700	22.723	22.723	16,508,692
2024-01-05	23.923	23.969	22.985	23.192	23.192	24,756,092
2024-01-04	24.231	24.408	23.854	23.923	23.923	19,637,599
2024-01-03	24.862	24.969	23.769	24.292	24.292	40,645,109
2024-01-02	25.823	26.062	25.000	25.092	25.092	33,185,434
2023-12-29	25.908	26.269	25.462	26.123	26.123	45,385,917
2023-12-28	25.385	25.962	25.069	25.439	25.439	43,772,019
2023-12-27	25.908	26.046	24.369	25.415	25.415	54,328,826
2023-12-26	25.146	25.292	24.615	24.685	24.685	16,554,970
2023-12-25	25.415	25.600	24.615	25.131	25.131	19,399,906
2023-12-22	25.385	26.154	25.177	25.492	25.492	27,093,586
2023-12-21	24.877	25.862	24.877	25.539	25.539	27,553,250
2023-12-20	26.462	26.846	25.200	25.200	25.200	25,617,855
2023-12-19	26.131	26.385	25.692	26.085	26.085	20,233,491
2023-12-18	25.746	26.600	25.746	26.077	26.077	20,547,120
2023-12-15	26.623	26.831	26.000	26.039	26.039	26,295,850
2023-12-14	27.308	27.585	26.400	26.608	26.608	38,262,575
2023-12-13	28.285	28.339	27.162	27.408	27.408	34,259,240
2023-12-12	28.046	28.885	27.846	28.362	28.362	39,163,226
2023-12-11	28.077	28.346	27.392	28.062	28.062	34,840,109
2023-12-08	27.831	28.692	27.485	28.208	28.208	44,322,463
2023-12-07	27.385	28.408	26.769	27.892	27.892	44,694,422
2023-12-06	28.477	29.092	27.239	27.469	27.469	54,604,865
2023-12-05	30.039	30.677	28.877	28.915	28.915	42,820,147
2023-12-04	30.769	32.192	30.046	30.077	30.077	52,254,387
2023-12-01	30.308	31.639	30.085	31.062	31.062	55,443,235
2023-11-30	28.823	31.485	28.585	30.885	30.885	70,102,331
2023-11-29	29.392	29.792	28.577	29.069	29.069	51,576,068
2023-11-28	32.492	32.854	29.562	29.885	29.885	75,089,001
2023-11-27	33.800	34.408	32.315	32.846	32.846	44,069,383
2023-11-24	34.592	35.769	34.154	34.692	34.692	42,047,348
2023-11-23	34.885	35.769	33.546	34.292	34.292	44,761,059
2023-11-22	35.385	37.231	34.769	35.946	35.946	54,416,676
2023-11-21	38.115	38.131	35.431	35.462	35.462	63,802,961
2023-11-20	34.892	37.846	34.623	37.846	37.846	69,510,296
2023-11-17	35.639	37.569	35.154	35.531	35.531	74,902,022
2023-11-16	35.646	38.946	34.639	36.208	36.208	95,136,845
2023-11-15	34.769	37.177	32.985	36.869	36.869	97,416,391
2023-11-14	31.315	34.539	31.315	33.946	33.946	81,313,789
2023-11-13	31.523	32.439	30.715	31.577	31.577	56,278,388
2023-11-10	31.123	33.331	30.192	31.846	31.846	78,834,307
2023-11-09	32.154	35.369	31.839	32.815	32.815	100,996,307
2023-11-08	34.500	34.500	31.700	32.154	32.154	84,195,430
2023-11-07	29.539	33.046	29.092	33.046	33.046	79,799,807
2023-11-06	28.569	30.200	28.354	30.039	30.039	76,637,662
2023-11-03	28.669	28.908	27.585	28.092	28.092	59,551,269
2023-11-02	30.377	30.731	27.985	28.108	28.108	64,672,228

← NewerPage 12 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.