China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.877	9.085	8.785	8.785	8.539	4,729,487
2022-05-10	8.785	8.892	8.631	8.885	8.636	3,730,633
2022-05-09	8.769	8.969	8.654	8.785	8.539	3,264,690
2022-05-06	8.685	8.923	8.539	8.746	8.502	4,595,916
2022-05-05	9.108	9.108	8.754	8.854	8.606	6,095,614
2022-04-29	9.015	9.277	8.915	9.177	8.921	4,383,096
2022-04-28	9.062	9.092	8.808	8.885	8.636	3,655,423
2022-04-27	8.923	9.092	8.623	9.062	8.808	5,327,595
2022-04-26	9.308	9.369	8.885	8.892	8.644	5,607,080
2022-04-25	9.354	9.662	9.092	9.315	9.055	7,920,546
2022-04-22	9.423	9.769	9.108	9.539	9.272	7,065,414
2022-04-21	9.892	9.892	9.331	9.369	9.107	5,318,170
2022-04-20	10.046	10.154	9.785	9.831	9.556	4,065,738
2022-04-19	9.877	10.139	9.692	9.946	9.668	8,087,817
2022-04-18	9.654	9.800	9.462	9.654	9.384	6,648,363
2022-04-15	9.854	10.008	9.723	9.839	9.564	5,970,655
2022-04-14	10.123	10.231	9.792	9.869	9.593	4,947,280
2022-04-13	10.231	10.239	10.031	10.039	9.758	3,618,680
2022-04-12	10.269	10.369	9.977	10.308	10.020	5,000,585
2022-04-11	10.539	10.608	10.115	10.269	9.982	7,038,421
2022-04-08	10.639	10.769	10.439	10.654	10.356	4,201,814
2022-04-07	11.031	11.031	10.631	10.639	10.341	4,926,610
2022-04-06	10.846	10.954	10.662	10.923	10.618	5,030,216
2022-04-01	10.646	10.839	10.615	10.800	10.498	4,076,918
2022-03-31	10.546	10.769	10.477	10.715	10.416	6,168,553
2022-03-30	10.546	10.654	10.423	10.546	10.252	4,973,800
2022-03-29	10.900	11.039	10.431	10.477	10.184	8,381,142
2022-03-28	10.800	10.969	10.385	10.954	10.648	9,351,693
2022-03-25	10.877	11.046	10.754	10.969	10.663	6,152,747
2022-03-24	11.385	11.385	10.969	10.969	10.663	8,639,178
2022-03-23	10.915	11.654	10.908	11.331	11.014	11,571,140
2022-03-22	11.062	11.215	10.900	10.923	10.618	6,283,544
2022-03-21	11.223	11.392	11.023	11.154	10.842	6,101,951
2022-03-18	11.115	11.308	11.000	11.154	10.842	4,615,683
2022-03-17	11.339	11.377	11.062	11.092	10.782	6,463,603
2022-03-16	11.023	11.185	10.539	11.100	10.790	7,235,360
2022-03-15	11.400	11.462	10.769	10.900	10.595	6,104,689
2022-03-14	11.600	11.692	11.308	11.308	10.992	4,999,287
2022-03-11	11.385	11.615	11.208	11.585	11.261	5,799,979
2022-03-10	11.615	11.923	11.546	11.569	11.246	7,724,808
2022-03-09	11.923	11.923	10.915	11.369	11.052	12,088,407
2022-03-08	12.108	12.300	11.739	11.777	11.448	7,392,710
2022-03-07	12.615	12.623	12.062	12.123	11.784	7,942,480
2022-03-04	12.862	12.908	12.546	12.623	12.270	8,497,889
2022-03-03	13.015	13.462	12.877	12.992	12.629	13,131,615
2022-03-02	12.869	12.954	12.662	12.923	12.562	6,925,101
2022-03-01	12.908	13.062	12.769	12.969	12.607	7,190,818
2022-02-28	12.869	12.962	12.539	12.839	12.480	8,331,351
2022-02-25	12.939	13.200	12.823	12.915	12.555	10,872,940
2022-02-24	12.977	13.292	12.539	12.846	12.487	16,610,184
2022-02-23	12.823	13.185	12.823	13.046	12.682	11,920,530
2022-02-22	12.846	13.062	12.777	12.846	12.487	11,778,001
2022-02-21	12.569	13.108	12.523	12.939	12.577	14,980,600
2022-02-18	12.415	12.577	12.339	12.569	12.218	7,001,800
2022-02-17	12.769	12.769	12.246	12.415	12.069	12,009,296
2022-02-16	12.308	12.915	12.231	12.792	12.435	16,728,881
2022-02-15	12.077	12.154	11.908	12.054	11.717	4,623,663
2022-02-14	12.200	12.415	11.923	12.085	11.747	8,674,720
2022-02-11	12.523	12.685	12.308	12.346	12.001	9,206,034
2022-02-10	12.523	12.831	12.485	12.615	12.263	12,012,998

← NewerPage 19 of 21 · 1,219 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.