China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.731	10.839	10.539	10.562	10.443	4,961,707
2023-05-04	10.762	10.931	10.600	10.777	10.656	7,079,229
2023-04-28	10.092	10.962	10.062	10.800	10.679	13,344,189
2023-04-27	10.000	10.269	9.846	10.123	10.010	6,471,870
2023-04-26	9.946	10.192	9.792	9.946	9.835	6,304,090
2023-04-25	10.654	10.654	9.762	9.915	9.804	12,703,147
2023-04-24	10.515	10.777	10.385	10.654	10.535	9,508,526
2023-04-21	10.677	10.885	10.369	10.585	10.466	8,668,310
2023-04-20	10.769	10.962	10.592	10.685	10.565	8,439,470
2023-04-19	10.285	11.031	10.239	10.823	10.702	13,467,833
2023-04-18	10.008	10.554	9.954	10.377	10.261	9,062,950
2023-04-17	10.177	10.308	9.985	10.023	9.911	5,435,820
2023-04-14	10.269	10.392	10.177	10.215	10.101	3,597,490
2023-04-13	10.477	10.500	10.239	10.269	10.154	4,740,710
2023-04-12	10.062	10.492	10.062	10.477	10.360	9,494,478
2023-04-11	10.000	10.192	10.000	10.100	9.987	4,010,748
2023-04-10	10.223	10.554	10.039	10.077	9.964	8,466,216
2023-04-07	10.246	10.285	10.115	10.223	10.109	3,645,166
2023-04-06	10.131	10.285	10.100	10.208	10.093	3,763,466
2023-04-04	10.239	10.346	10.146	10.192	10.078	4,451,072
2023-04-03	10.154	10.254	10.062	10.254	10.139	5,583,750
2023-03-31	9.846	10.108	9.785	10.077	9.964	4,210,180
2023-03-30	10.039	10.077	9.746	9.862	9.751	5,909,772
2023-03-29	10.046	10.185	9.969	10.085	9.972	3,724,711
2023-03-28	10.277	10.277	9.985	10.039	9.926	5,251,836
2023-03-27	10.377	10.462	10.139	10.215	10.101	6,641,248
2023-03-24	10.400	10.600	10.200	10.346	10.230	6,421,706
2023-03-23	10.346	10.423	10.254	10.423	10.306	4,828,899
2023-03-22	10.231	10.377	10.069	10.369	10.253	7,377,752
2023-03-21	10.392	10.400	9.985	10.115	10.002	7,938,639
2023-03-20	10.231	10.408	10.169	10.354	10.238	8,012,550
2023-03-17	10.162	10.346	10.154	10.200	10.086	5,299,321
2023-03-16	10.231	10.262	10.031	10.131	10.017	5,029,180
2023-03-15	10.269	10.385	10.154	10.262	10.147	4,725,237
2023-03-14	10.254	10.369	10.085	10.223	10.109	7,595,120
2023-03-13	10.231	10.323	10.008	10.292	10.177	8,944,616
2023-03-10	10.215	10.339	10.023	10.031	9.919	5,412,397
2023-03-09	10.346	10.354	10.062	10.254	10.139	7,542,210
2023-03-08	10.477	10.569	10.208	10.308	10.192	10,301,092
2023-03-07	10.400	10.492	10.239	10.385	10.268	9,595,722
2023-03-06	10.185	10.577	10.162	10.431	10.314	10,761,966
2023-03-03	10.462	10.462	10.123	10.154	10.040	8,652,800
2023-03-02	10.423	10.615	10.300	10.400	10.284	9,187,100
2023-03-01	10.269	10.539	10.200	10.477	10.360	10,563,512
2023-02-28	10.369	10.446	10.146	10.269	10.154	11,278,671
2023-02-27	10.146	10.508	10.085	10.369	10.253	21,313,588
2023-02-24	9.662	10.146	9.600	10.077	9.964	19,035,012
2023-02-23	9.492	9.677	9.385	9.592	9.485	8,257,377
2023-02-22	9.369	9.562	9.254	9.531	9.424	5,537,610
2023-02-21	9.392	9.500	9.300	9.369	9.264	2,763,540
2023-02-20	9.292	9.415	9.231	9.392	9.287	2,990,520
2023-02-17	9.339	9.439	9.223	9.300	9.196	4,612,767
2023-02-16	9.569	9.600	9.200	9.300	9.196	6,603,740
2023-02-15	9.515	9.569	9.446	9.539	9.432	5,582,720
2023-02-14	9.423	9.577	9.400	9.469	9.363	3,744,218
2023-02-13	9.485	9.485	9.369	9.415	9.310	4,347,200
2023-02-10	9.577	9.600	9.385	9.392	9.287	3,784,809
2023-02-09	9.346	9.623	9.239	9.577	9.470	5,860,419
2023-02-08	9.439	9.569	9.339	9.346	9.242	5,444,463
2023-02-07	9.685	9.723	9.462	9.508	9.401	7,247,150

← NewerPage 15 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.