China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.300	12.362	12.123	12.277	12.277	11,360,700
2023-07-31	12.477	12.515	12.008	12.308	12.308	24,056,581
2023-07-28	12.754	12.831	12.462	12.462	12.462	17,505,867
2023-07-27	12.969	13.277	12.385	12.615	12.615	24,344,095
2023-07-26	13.308	13.454	12.769	12.962	12.962	29,551,836
2023-07-25	13.839	14.085	13.223	13.585	13.585	42,017,816
2023-07-24	13.039	13.885	12.662	13.654	13.654	40,582,595
2023-07-21	13.415	13.600	12.854	13.039	13.039	39,035,042
2023-07-20	13.815	13.915	13.308	13.369	13.369	42,254,677
2023-07-19	14.569	15.000	13.577	14.046	14.046	82,619,504
2023-07-18	12.923	13.946	12.546	13.946	13.946	49,854,749
2023-07-17	12.139	13.177	12.008	12.677	12.677	38,929,910
2023-07-14	12.231	12.346	11.846	11.977	11.977	21,299,673
2023-07-13	11.662	12.446	11.662	12.362	12.362	34,039,245
2023-07-12	11.746	11.923	11.639	11.646	11.646	12,354,347
2023-07-11	11.485	11.769	11.408	11.723	11.723	11,017,632
2023-07-10	11.731	11.831	11.392	11.492	11.492	14,119,521
2023-07-07	11.692	12.046	11.639	11.854	11.854	15,832,239
2023-07-06	12.000	12.115	11.769	11.800	11.800	15,942,758
2023-07-05	12.046	12.154	11.831	11.908	11.908	16,110,032
2023-07-04	12.554	12.654	12.154	12.308	12.170	26,137,853
2023-07-03	12.962	13.331	12.285	12.508	12.368	43,925,196
2023-06-30	12.339	13.446	12.254	13.115	12.969	63,024,591
2023-06-29	11.739	12.523	11.739	12.523	12.383	54,772,742
2023-06-28	11.823	11.862	10.992	11.385	11.257	21,476,039
2023-06-27	11.908	11.908	11.308	11.885	11.752	23,999,998
2023-06-26	11.700	12.408	11.508	12.185	12.048	40,628,721
2023-06-21	11.369	12.439	11.292	11.869	11.736	42,595,775
2023-06-20	11.354	11.415	11.285	11.308	11.181	5,262,270
2023-06-19	11.300	11.446	11.115	11.415	11.288	9,548,999
2023-06-16	10.954	11.292	10.777	11.215	11.090	9,418,145
2023-06-15	11.285	11.515	10.985	10.992	10.869	9,239,009
2023-06-14	11.123	11.169	10.939	11.108	10.983	4,443,012
2023-06-13	11.223	11.231	11.046	11.115	10.991	4,691,541
2023-06-12	11.054	11.408	11.008	11.231	11.105	6,607,409
2023-06-09	10.992	11.000	10.769	10.992	10.869	4,604,008
2023-06-08	10.969	11.031	10.831	10.892	10.770	5,318,950
2023-06-07	10.792	11.008	10.677	10.962	10.839	5,120,003
2023-06-06	11.077	11.092	10.769	10.792	10.672	5,475,168
2023-06-05	10.908	11.208	10.808	11.108	10.983	7,629,679
2023-06-02	11.000	11.085	10.831	10.846	10.725	6,186,310
2023-06-01	10.985	11.185	10.923	11.046	10.923	6,249,187
2023-05-31	11.200	11.223	11.000	11.077	10.953	5,266,346
2023-05-30	10.962	11.154	10.754	11.154	11.029	8,219,889
2023-05-29	10.923	11.215	10.846	11.008	10.885	8,694,786
2023-05-26	10.815	11.069	10.785	10.962	10.839	6,728,047
2023-05-25	10.754	11.115	10.539	10.946	10.824	9,333,829
2023-05-24	10.608	10.962	10.562	10.677	10.557	7,169,671
2023-05-23	10.915	10.969	10.546	10.746	10.626	11,938,130
2023-05-22	11.269	11.339	11.008	11.077	10.953	11,961,393
2023-05-19	11.277	11.654	11.208	11.362	11.234	20,866,107
2023-05-18	11.346	11.415	11.154	11.315	11.189	19,789,525
2023-05-17	10.754	11.754	10.731	11.431	11.303	29,660,399
2023-05-16	10.862	10.869	10.539	10.769	10.649	11,540,774
2023-05-15	10.877	11.008	10.715	10.969	10.846	14,556,997
2023-05-12	11.177	11.223	10.785	10.792	10.672	17,949,153
2023-05-11	11.539	11.769	11.039	11.192	11.067	32,486,652
2023-05-10	10.154	11.077	10.077	11.077	10.953	12,596,325
2023-05-09	10.569	10.600	10.062	10.069	9.957	7,476,134
2023-05-08	10.569	10.669	10.454	10.639	10.519	4,688,840

← NewerPage 14 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.