China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.923	12.739	11.900	12.500	12.151	14,774,754
2022-02-08	11.923	11.992	11.669	11.962	11.627	6,009,669
2022-02-07	11.754	12.292	11.754	11.915	11.583	8,902,613
2022-01-28	12.269	12.269	11.508	11.754	11.425	11,370,351
2022-01-27	12.308	12.346	11.539	11.985	11.650	8,842,220
2022-01-26	12.500	12.600	12.069	12.339	11.994	7,208,459
2022-01-25	12.977	13.008	12.515	12.539	12.188	10,064,315
2022-01-24	12.815	13.000	12.585	12.946	12.585	11,363,979
2022-01-21	12.723	12.869	12.577	12.815	12.457	9,133,291
2022-01-20	12.762	12.923	12.546	12.723	12.368	10,877,426
2022-01-19	12.669	12.892	12.577	12.754	12.397	6,528,210
2022-01-18	12.831	12.908	12.608	12.692	12.338	9,994,478
2022-01-17	12.292	12.923	12.231	12.800	12.442	16,472,050
2022-01-14	12.200	12.354	12.062	12.262	11.919	6,980,090
2022-01-13	12.192	12.646	12.162	12.269	11.926	12,837,043
2022-01-12	12.115	12.192	11.985	12.115	11.777	5,111,436
2022-01-11	12.154	12.192	11.992	12.092	11.754	4,328,806
2022-01-10	12.077	12.192	11.808	12.100	11.762	4,559,149
2022-01-07	12.246	12.292	11.954	12.077	11.740	5,114,202
2022-01-06	11.931	12.292	11.923	12.223	11.882	6,498,732
2022-01-05	12.146	12.292	11.831	12.046	11.710	7,217,887
2022-01-04	12.462	12.485	12.031	12.215	11.874	6,027,820
2021-12-31	12.192	12.223	12.023	12.146	11.807	4,525,734
2021-12-30	12.039	12.215	11.877	12.162	11.822	5,856,329
2021-12-29	12.085	12.192	11.862	11.977	11.642	6,639,781
2021-12-28	12.085	12.177	11.931	12.139	11.799	4,762,637
2021-12-27	12.415	12.415	11.731	12.000	11.665	11,915,498
2021-12-24	12.692	13.115	12.323	12.485	12.136	15,206,781
2021-12-23	12.685	12.900	12.446	12.615	12.263	12,770,360
2021-12-22	12.508	12.739	12.423	12.654	12.300	8,389,169
2021-12-21	12.608	12.662	12.385	12.562	12.211	6,858,573
2021-12-20	12.769	12.785	12.400	12.562	12.211	12,628,606
2021-12-17	12.792	13.131	12.677	12.815	12.457	14,399,976
2021-12-16	12.662	12.762	12.546	12.762	12.405	11,783,980
2021-12-15	12.608	12.823	12.500	12.654	12.300	14,422,980
2021-12-14	12.439	12.746	12.423	12.600	12.248	16,124,310
2021-12-13	12.446	12.746	12.254	12.462	12.113	17,844,320
2021-12-10	12.431	12.492	12.185	12.408	12.061	12,087,349
2021-12-09	12.400	12.792	12.323	12.431	12.084	16,266,172
2021-12-08	12.692	12.769	12.231	12.308	11.964	17,177,817
2021-12-07	12.562	12.646	12.215	12.539	12.188	15,077,920
2021-12-06	12.823	12.823	12.362	12.592	12.241	10,020,112
2021-12-03	12.746	12.869	12.539	12.631	12.278	10,347,126
2021-12-02	13.115	13.192	12.623	12.639	12.285	17,281,893
2021-12-01	13.331	13.354	12.962	13.077	12.712	17,371,482
2021-11-30	13.539	13.785	13.154	13.277	12.906	17,205,314
2021-11-29	12.992	13.577	12.923	13.431	13.056	18,620,751
2021-11-26	12.908	13.615	12.777	13.185	12.816	23,429,257
2021-11-25	12.846	13.292	12.692	13.092	12.727	45,211,539
2021-11-24	11.754	12.885	11.623	12.885	12.525	39,426,870
2021-11-23	11.515	11.731	11.462	11.715	11.388	11,214,529
2021-11-22	11.162	11.731	11.154	11.569	11.246	13,613,320
2021-11-19	10.969	11.123	10.800	11.092	10.782	8,092,272
2021-11-18	10.923	11.100	10.854	10.892	10.588	9,373,691
2021-11-17	10.654	10.992	10.577	10.915	10.610	10,284,894
2021-11-16	10.615	10.746	10.562	10.662	10.364	8,696,967
2021-11-15	10.369	10.692	10.246	10.685	10.386	13,897,648
2021-11-12	10.139	10.323	9.985	10.262	9.975	12,230,137
2021-11-11	9.792	10.077	9.754	10.069	9.788	9,293,822
2021-11-10	9.885	9.962	9.654	9.785	9.511	7,486,147

← NewerPage 20 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.