China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.515	8.515	8.385	8.431	8.336	4,608,423
2022-11-03	8.277	8.623	8.231	8.515	8.420	7,826,313
2022-11-02	8.185	8.569	8.162	8.354	8.260	5,841,247
2022-11-01	8.100	8.177	8.015	8.177	8.085	1,871,480
2022-10-31	7.746	8.154	7.746	8.062	7.971	2,050,622
2022-10-28	8.162	8.239	7.839	7.869	7.781	2,330,510
2022-10-27	8.292	8.292	8.131	8.162	8.070	1,187,550
2022-10-26	7.962	8.200	7.923	8.169	8.078	2,652,746
2022-10-25	8.054	8.062	7.769	7.923	7.834	2,790,418
2022-10-24	8.200	8.300	7.985	8.046	7.956	2,073,341
2022-10-21	8.215	8.277	8.154	8.200	8.108	1,155,648
2022-10-20	8.200	8.300	8.108	8.215	8.123	1,719,120
2022-10-19	8.262	8.269	8.115	8.239	8.146	1,887,640
2022-10-18	8.323	8.323	8.154	8.231	8.139	2,028,231
2022-10-17	8.039	8.239	7.977	8.231	8.139	2,152,800
2022-10-14	8.062	8.108	8.008	8.054	7.964	2,892,782
2022-10-13	7.831	8.123	7.769	8.046	7.956	3,516,370
2022-10-12	7.569	7.915	7.539	7.877	7.789	3,371,221
2022-10-11	7.462	7.592	7.369	7.577	7.492	1,798,292
2022-10-10	7.646	7.739	7.377	7.415	7.332	1,524,045
2022-09-30	7.746	8.000	7.623	7.646	7.561	2,997,764
2022-09-29	7.854	7.923	7.700	7.746	7.660	1,859,789
2022-09-28	7.954	8.039	7.777	7.831	7.743	2,374,404
2022-09-27	7.808	7.977	7.769	7.962	7.872	1,999,038
2022-09-26	7.946	8.039	7.692	7.769	7.682	2,425,281
2022-09-23	8.231	8.346	7.939	8.039	7.949	3,384,943
2022-09-22	8.262	8.439	8.215	8.315	8.222	2,399,022
2022-09-21	8.254	8.339	8.008	8.331	8.238	3,100,359
2022-09-20	8.377	8.523	8.239	8.285	8.192	3,263,260
2022-09-19	8.754	8.754	8.362	8.377	8.283	5,357,775
2022-09-16	8.931	8.954	8.708	8.754	8.656	3,663,920
2022-09-15	9.100	9.108	8.769	8.931	8.831	4,851,977
2022-09-14	9.046	9.100	8.946	9.100	8.998	2,462,818
2022-09-13	9.200	9.292	9.077	9.123	9.021	2,928,382
2022-09-09	9.300	9.300	9.092	9.154	9.051	2,344,160
2022-09-08	9.354	9.415	9.208	9.215	9.112	2,418,780
2022-09-07	9.369	9.439	9.269	9.369	9.264	3,240,640
2022-09-06	9.369	9.415	9.277	9.362	9.257	3,331,260
2022-09-05	9.385	9.762	9.269	9.362	9.257	4,918,550
2022-09-02	9.085	9.446	9.062	9.408	9.302	6,315,929
2022-09-01	9.015	9.215	9.015	9.039	8.937	3,444,196
2022-08-31	9.146	9.262	9.015	9.054	8.953	4,056,356
2022-08-30	9.131	9.223	9.039	9.162	9.059	2,928,380
2022-08-29	8.969	9.077	8.854	9.077	8.975	1,802,450
2022-08-26	9.162	9.239	9.000	9.046	8.945	2,167,038
2022-08-25	9.177	9.231	8.969	9.077	8.975	2,976,220
2022-08-24	9.462	9.515	9.115	9.162	9.059	5,473,390
2022-08-23	9.500	9.585	9.423	9.462	9.356	3,323,840
2022-08-22	9.462	9.577	9.346	9.454	9.348	2,974,140
2022-08-19	9.762	9.777	9.469	9.469	9.363	4,666,220
2022-08-18	9.531	9.631	9.377	9.608	9.500	3,614,000
2022-08-17	9.385	9.646	9.362	9.577	9.470	5,201,430
2022-08-16	9.462	9.477	9.331	9.377	9.272	2,087,930
2022-08-15	9.500	9.500	9.331	9.369	9.264	2,919,670
2022-08-12	9.569	9.639	9.446	9.462	9.356	3,442,344
2022-08-11	9.631	9.654	9.485	9.608	9.500	3,546,400
2022-08-10	9.439	9.646	9.400	9.539	9.432	4,166,233
2022-08-09	9.477	9.531	9.400	9.492	9.386	3,266,071
2022-08-08	9.392	9.492	9.308	9.469	9.363	3,886,282
2022-08-05	9.169	9.385	9.085	9.377	9.272	4,432,138

← NewerPage 17 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.