China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.050	19.030	17.940	18.490	18.490	23,954,078
2026-07-21	17.570	18.130	16.400	18.130	18.130	25,531,231
2026-07-20	17.690	18.510	17.030	17.580	17.580	24,880,380
2026-07-17	18.310	18.310	16.880	17.180	17.110	19,225,999
2026-07-16	17.880	19.080	17.770	18.400	18.325	18,821,883
2026-07-15	18.700	19.230	18.000	18.160	18.086	20,646,332
2026-07-14	19.370	19.750	18.560	19.180	19.102	16,557,917
2026-07-13	20.470	21.600	19.440	19.530	19.450	20,748,949
2026-07-10	19.590	21.390	19.500	20.610	20.610	29,395,735
2026-07-09	19.410	19.770	18.680	19.750	19.750	19,948,442
2026-07-08	19.050	19.870	18.800	19.340	19.340	18,500,618
2026-07-07	20.050	20.050	18.880	19.000	19.000	16,131,147
2026-07-06	21.100	21.100	19.800	19.920	19.920	18,576,639
2026-07-03	20.550	21.150	20.550	20.880	20.880	13,698,417
2026-07-02	21.140	21.640	20.700	20.790	20.790	17,731,162
2026-07-01	21.570	22.210	20.920	21.510	21.510	21,821,452
2026-06-30	20.860	21.800	20.500	21.370	21.370	18,795,994
2026-06-29	21.500	21.770	20.520	20.610	20.610	21,509,546
2026-06-26	23.000	23.000	21.630	21.650	21.650	24,608,091
2026-06-25	23.960	24.130	23.110	23.280	23.280	23,621,745
2026-06-24	24.060	24.430	23.230	24.190	24.190	22,140,442
2026-06-23	25.450	25.450	23.910	24.060	24.060	30,507,320
2026-06-22	24.830	25.900	24.800	25.530	25.530	34,946,147
2026-06-18	24.310	25.500	24.310	25.220	25.220	36,838,239
2026-06-17	24.100	25.050	23.900	24.270	24.270	32,590,424
2026-06-16	23.650	24.520	23.640	24.370	24.370	31,676,280
2026-06-15	22.630	23.950	22.600	23.880	23.880	36,859,855
2026-06-12	23.310	23.390	22.380	22.420	22.420	34,244,080
2026-06-11	24.500	24.500	22.640	22.870	22.870	54,613,377
2026-06-10	24.000	24.530	23.600	24.530	24.530	23,962,352
2026-06-09	22.250	22.380	21.800	22.300	22.300	20,301,361
2026-06-08	21.750	22.570	21.510	22.000	22.000	26,365,845
2026-06-05	22.900	23.440	22.080	22.770	22.770	28,084,557
2026-06-04	22.600	23.030	22.410	22.870	22.870	20,915,693
2026-06-03	22.550	23.550	22.450	22.980	22.980	29,690,414
2026-06-02	23.180	23.300	22.210	22.680	22.680	20,265,530
2026-06-01	23.030	23.620	22.890	23.010	23.010	21,173,135
2026-05-29	24.800	24.800	23.020	23.340	23.340	32,782,856
2026-05-28	24.700	25.270	23.790	24.750	24.750	33,672,973
2026-05-27	25.980	26.180	24.250	24.670	24.670	42,978,434
2026-05-26	26.360	27.350	25.230	26.240	26.240	64,292,759
2026-05-25	30.920	31.200	27.560	27.560	27.560	39,755,798
2026-05-22	30.260	30.920	29.610	30.620	30.620	35,812,357
2026-05-21	32.370	32.770	29.850	29.920	29.920	51,720,581
2026-05-20	33.010	34.500	32.100	32.270	32.270	58,102,858
2026-05-19	31.800	34.590	31.510	33.350	33.350	75,388,348
2026-05-18	31.500	32.300	31.150	32.030	32.030	63,808,393
2026-05-15	30.480	32.500	30.400	31.150	31.150	66,928,570
2026-05-14	31.590	31.630	29.900	30.500	30.500	46,621,679
2026-05-13	29.750	31.960	29.470	31.350	31.350	51,495,809
2026-05-12	31.500	31.580	29.850	29.930	29.930	42,986,666
2026-05-11	33.200	33.380	30.670	31.100	31.100	61,333,436
2026-05-08	30.590	33.220	30.520	32.110	32.110	56,862,379
2026-05-07	30.060	31.650	29.880	31.260	31.260	49,766,169
2026-05-06	29.220	30.500	29.220	29.640	29.640	52,992,399
2026-04-30	28.990	29.260	27.500	28.260	28.260	44,839,286
2026-04-29	28.750	30.270	28.330	28.950	28.950	50,399,029
2026-04-28	29.700	30.590	28.880	29.230	29.230	70,470,300
2026-04-27	31.840	32.330	30.880	31.550	31.550	59,237,189
2026-04-24	33.220	33.500	30.940	31.840	31.840	88,865,644

← NewerPage 2 of 3 · 121 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.