China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.062	32.446	30.615	30.739	30.739	49,589,298
2023-10-31	32.231	33.292	30.923	31.439	31.439	59,963,640
2023-10-30	33.923	34.600	33.008	33.223	33.223	65,324,959
2023-10-27	33.623	35.931	33.100	33.923	33.923	83,433,832
2023-10-26	33.846	36.308	32.392	34.308	34.308	116,406,494
2023-10-25	30.769	33.108	29.154	33.108	33.108	56,273,826
2023-10-24	27.877	30.100	27.692	30.100	30.100	99,663,467
2023-10-23	25.869	27.923	25.769	27.362	27.362	67,191,256
2023-10-20	26.500	28.992	25.846	25.869	25.869	64,818,777
2023-10-19	30.000	30.539	26.923	27.308	27.308	91,986,537
2023-10-18	26.077	30.654	25.639	29.477	29.477	120,166,090
2023-10-17	25.923	27.923	25.639	27.923	27.923	86,419,407
2023-10-16	26.715	26.715	24.292	25.385	25.385	73,418,506
2023-10-13	25.385	27.246	25.269	26.846	26.846	91,156,655
2023-10-12	25.692	26.523	25.023	25.892	25.892	85,580,933
2023-10-11	25.377	26.062	24.569	24.985	24.985	86,322,897
2023-10-10	26.192	28.231	25.708	26.331	26.331	102,336,717
2023-10-09	25.423	28.685	25.146	26.615	26.615	118,941,186
2023-09-28	23.692	26.077	23.654	26.077	26.077	78,482,627
2023-09-27	21.823	24.262	21.300	23.708	23.708	96,148,600
2023-09-26	21.923	22.631	21.369	22.231	22.231	81,453,877
2023-09-25	20.777	22.554	20.623	22.077	22.077	118,096,534
2023-09-22	18.308	20.500	18.308	20.500	20.500	94,968,081
2023-09-21	17.754	18.754	17.346	18.639	18.639	59,556,324
2023-09-20	18.308	18.846	18.000	18.154	18.154	57,180,290
2023-09-19	18.231	18.846	17.669	17.885	17.885	57,294,403
2023-09-18	18.277	18.492	17.939	18.208	18.208	43,004,482
2023-09-15	17.923	18.539	17.531	17.839	17.839	43,841,279
2023-09-14	18.346	18.800	17.692	17.785	17.785	57,647,731
2023-09-13	18.646	19.069	18.331	18.592	18.592	71,907,626
2023-09-12	20.639	23.177	19.077	19.339	19.339	112,565,575
2023-09-11	20.446	21.792	19.354	21.069	21.069	84,553,736
2023-09-08	20.692	21.077	20.077	20.808	20.808	64,530,837
2023-09-07	22.154	22.154	20.239	20.823	20.823	74,288,986
2023-09-06	19.700	21.662	19.539	21.215	21.215	93,469,374
2023-09-05	21.500	21.731	19.815	19.846	19.846	91,761,404
2023-09-04	20.385	22.208	20.385	21.531	21.531	94,430,302
2023-09-01	20.892	21.108	19.515	20.377	20.377	94,379,053
2023-08-31	19.746	21.300	19.062	20.846	20.846	121,244,136
2023-08-30	18.454	19.362	18.092	19.362	19.362	85,545,905
2023-08-29	16.554	17.600	16.554	17.600	17.600	75,175,778
2023-08-28	17.331	17.331	15.808	16.000	16.000	101,756,111
2023-08-25	16.969	17.631	16.969	16.969	16.969	80,688,299
2023-08-24	18.885	18.885	18.315	18.854	18.854	99,841,588
2023-08-23	17.677	17.685	16.939	17.169	17.169	121,659,089
2023-08-22	15.331	16.077	15.192	16.077	16.077	30,413,596
2023-08-21	14.239	15.208	13.962	14.615	14.615	53,646,503
2023-08-18	14.869	15.292	14.223	14.223	14.223	59,574,556
2023-08-17	13.677	14.977	13.592	14.546	14.546	65,823,414
2023-08-16	13.931	14.054	13.154	13.615	13.615	44,746,427
2023-08-15	13.608	14.346	13.408	13.823	13.823	68,682,725
2023-08-14	12.269	13.131	12.223	13.039	13.039	18,399,101
2023-08-11	12.715	12.808	12.408	12.423	12.423	9,327,949
2023-08-10	12.792	12.908	12.608	12.739	12.739	12,342,957
2023-08-09	13.154	13.331	12.723	12.769	12.769	15,899,178
2023-08-08	13.539	13.692	13.215	13.231	13.231	16,609,179
2023-08-07	13.177	13.839	13.162	13.485	13.485	32,357,085
2023-08-04	12.785	13.331	12.669	13.277	13.277	27,281,467
2023-08-03	12.615	12.923	12.423	12.669	12.669	15,996,128
2023-08-02	12.231	13.023	11.962	12.754	12.754	29,815,659

← NewerPage 13 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.