China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.931	9.154	8.931	9.146	9.044	2,891,081
2022-08-03	8.862	9.200	8.854	8.908	8.808	4,183,747
2022-08-02	9.315	9.315	8.677	8.869	8.770	7,909,556
2022-08-01	9.231	9.385	9.177	9.315	9.211	2,763,246
2022-07-29	9.439	9.439	9.231	9.239	9.135	3,102,580
2022-07-28	9.385	9.462	9.346	9.392	9.287	4,769,563
2022-07-27	9.300	9.385	9.246	9.339	9.234	3,497,648
2022-07-26	9.054	9.292	9.015	9.285	9.181	4,816,012
2022-07-25	9.231	9.277	9.046	9.123	9.021	3,585,660
2022-07-22	9.154	9.285	9.123	9.208	9.105	3,196,830
2022-07-21	9.323	9.346	9.192	9.200	9.097	3,028,350
2022-07-20	9.331	9.385	9.200	9.300	9.196	3,357,640
2022-07-19	9.254	9.485	9.192	9.446	9.182	5,917,527
2022-07-18	9.108	9.254	9.100	9.246	8.988	2,728,737
2022-07-15	9.154	9.200	8.992	9.108	8.853	3,143,827
2022-07-14	9.231	9.300	9.162	9.177	8.921	2,496,910
2022-07-13	9.123	9.262	9.108	9.239	8.980	2,439,970
2022-07-12	9.223	9.254	9.100	9.131	8.876	2,167,389
2022-07-11	9.377	9.377	9.146	9.223	8.965	2,735,280
2022-07-08	9.277	9.446	9.239	9.377	9.115	2,607,441
2022-07-07	9.154	9.300	9.154	9.246	8.988	2,292,680
2022-07-06	9.292	9.346	9.092	9.146	8.891	3,821,940
2022-07-05	9.546	9.554	9.162	9.346	9.085	7,306,913
2022-07-04	9.539	9.554	9.385	9.546	9.280	2,542,650
2022-07-01	9.608	9.715	9.492	9.523	9.257	2,950,931
2022-06-30	9.708	9.831	9.592	9.639	9.369	3,687,730
2022-06-29	9.800	9.846	9.577	9.608	9.339	5,202,801
2022-06-28	9.500	9.939	9.446	9.800	9.526	6,975,389
2022-06-27	9.346	9.546	9.346	9.492	9.227	5,300,063
2022-06-24	9.223	9.392	9.131	9.300	9.040	4,376,407
2022-06-23	8.985	9.139	8.939	9.131	8.876	3,708,456
2022-06-22	9.192	9.208	8.977	8.985	8.734	3,767,886
2022-06-21	9.277	9.308	9.092	9.169	8.913	5,401,136
2022-06-20	9.292	9.339	9.208	9.277	9.018	2,879,091
2022-06-17	9.185	9.331	9.100	9.246	8.988	3,600,730
2022-06-16	9.154	9.269	9.108	9.208	8.950	3,372,590
2022-06-15	9.185	9.300	9.100	9.100	8.846	5,241,535
2022-06-14	9.215	9.254	8.962	9.208	8.950	4,021,940
2022-06-13	9.200	9.339	9.154	9.300	9.040	3,225,856
2022-06-10	9.092	9.254	9.077	9.254	8.995	2,236,718
2022-06-09	9.331	9.339	9.062	9.131	8.876	4,394,096
2022-06-08	9.400	9.439	9.177	9.323	9.063	3,261,570
2022-06-07	9.492	9.554	9.377	9.423	9.160	2,840,206
2022-06-06	9.500	9.646	9.323	9.508	9.242	5,820,142
2022-06-02	9.262	9.469	9.154	9.408	9.145	3,642,947
2022-06-01	9.123	9.439	9.115	9.246	8.988	4,044,300
2022-05-31	9.008	9.231	8.892	9.192	8.936	4,249,710
2022-05-30	8.908	9.054	8.846	9.008	8.756	3,297,580
2022-05-27	9.277	9.277	9.015	9.069	8.816	3,137,147
2022-05-26	9.039	9.285	8.892	9.192	8.936	5,773,149
2022-05-25	8.808	9.077	8.808	8.992	8.741	2,693,724
2022-05-24	9.269	9.269	8.792	8.792	8.547	5,311,195
2022-05-23	9.231	9.339	9.139	9.292	9.033	4,969,724
2022-05-20	9.077	9.254	9.008	9.123	8.868	3,930,339
2022-05-19	8.839	9.031	8.815	9.023	8.771	3,875,266
2022-05-18	8.992	9.162	8.946	9.031	8.779	4,673,688
2022-05-17	8.915	9.092	8.877	8.946	8.696	3,354,214
2022-05-16	9.069	9.069	8.900	8.985	8.734	4,043,206
2022-05-13	8.939	9.177	8.762	9.046	8.793	5,486,250
2022-05-12	8.723	8.892	8.646	8.885	8.636	4,023,462

← NewerPage 18 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.