See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 603220.SHG stock page

China Bester Group Telecom Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-069.3009.7549.1319.5549.44713,595,920
2023-02-039.1239.2089.0319.1859.0824,590,040
2023-02-028.9399.2778.9319.0858.9837,287,333
2023-02-018.7319.0158.6778.9398.8397,313,020
2023-01-318.6858.6928.5928.6928.5952,436,513
2023-01-308.6928.7628.6318.6778.5804,084,132
2023-01-208.5628.6548.5238.5858.4892,273,830
2023-01-198.4778.5628.4088.5088.4132,427,360
2023-01-188.4318.5238.4318.4628.3671,899,560
2023-01-178.5318.5318.4238.4468.3521,973,400
2023-01-168.4778.5238.4318.4698.3743,177,443
2023-01-138.5398.5778.3858.4398.3442,969,850
2023-01-128.3158.7548.3088.5398.4436,086,132
2023-01-118.3398.4778.3158.3158.2222,498,730
2023-01-108.5468.5468.3628.3778.2832,725,850
2023-01-098.4778.5628.4088.4548.3593,369,187
2023-01-068.6548.6778.4628.4698.3745,372,120
2023-01-058.7088.8468.5158.5548.4589,937,497
2023-01-048.1158.8398.0858.6548.55713,078,427
2023-01-037.8628.1087.8628.0857.9942,928,599
2022-12-307.8397.9397.8157.8777.7891,360,379
2022-12-297.7697.8857.7697.8397.7511,365,763
2022-12-287.8467.8927.8007.8157.7281,377,524
2022-12-277.9087.9927.8627.9087.8191,792,960
2022-12-268.0778.0927.8627.9157.8274,384,972
2022-12-237.7778.4397.7318.0777.9875,413,809
2022-12-228.0088.0157.7627.8007.7132,300,607
2022-12-218.1698.1697.9157.9627.8721,700,920
2022-12-208.0778.1928.0628.1318.0401,120,600
2022-12-198.3548.3698.1158.1398.0472,235,257
2022-12-168.4698.4778.3238.3548.2602,119,461
2022-12-158.4238.5778.3088.5238.4282,886,065
2022-12-148.3858.4548.3468.4158.3211,660,158
2022-12-138.6158.6158.3468.3628.2682,713,932
2022-12-128.4468.5858.3928.5318.4352,305,837
2022-12-098.4928.5318.3628.4238.3293,696,808
2022-12-088.5628.6238.4628.4778.3821,837,608
2022-12-078.6698.6778.5008.5628.4662,586,220
2022-12-068.6928.7778.6398.6698.5722,485,206
2022-12-058.5778.7628.5778.7548.6563,583,450
2022-12-028.5858.6628.5548.6088.5113,169,437
2022-12-018.3928.7928.3928.6158.5196,497,920
2022-11-308.4238.4468.2628.3628.2682,825,810
2022-11-298.1628.3548.1468.3398.2453,639,012
2022-11-288.2318.3548.1088.1548.0634,940,861
2022-11-258.5238.5858.3548.3548.2603,816,930
2022-11-248.4468.6008.3398.4698.3745,132,595
2022-11-238.7318.7398.4088.4548.3597,744,846
2022-11-228.4318.9088.4318.8158.71710,049,817
2022-11-218.5468.5778.3858.4468.3522,429,129
2022-11-188.7318.7778.5398.5398.4433,794,476
2022-11-178.5778.7318.5318.7008.6033,923,306
2022-11-168.5088.6088.5088.5778.4813,237,897
2022-11-158.3158.5158.3158.5008.4053,524,840
2022-11-148.3858.4548.2928.3778.2832,426,239
2022-11-118.4548.4778.3238.3468.2533,188,770
2022-11-108.3088.3928.2698.3008.2072,513,522
2022-11-098.4088.4628.3318.3628.2681,902,157
2022-11-088.3858.5158.3318.4398.3442,722,270
2022-11-078.4548.5928.3238.4628.3674,166,211
← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-050.1400 CNY
2022-07-200.1600 CNY
2021-07-090.0700 CNY
2020-06-240.1500 CNY
2019-06-050.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.