China Bester Group Telecom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.877 | 9.962 | 9.731 | 9.939 | 9.661 | 7,468,468 |
| 2021-11-08 | 9.739 | 10.015 | 9.685 | 9.915 | 9.638 | 7,416,710 |
| 2021-11-05 | 10.200 | 10.308 | 9.769 | 9.831 | 9.556 | 12,461,237 |
| 2021-11-04 | 10.123 | 10.292 | 10.069 | 10.200 | 9.915 | 7,207,135 |
| 2021-11-03 | 10.154 | 10.231 | 9.939 | 10.123 | 9.840 | 8,823,282 |
| 2021-11-02 | 10.831 | 10.962 | 9.739 | 10.185 | 9.900 | 21,932,441 |
| 2021-11-01 | 10.808 | 10.954 | 10.446 | 10.823 | 10.521 | 12,074,710 |
| 2021-10-29 | 11.692 | 11.746 | 10.746 | 10.746 | 10.446 | 24,800,145 |
| 2021-10-28 | 11.785 | 12.269 | 11.654 | 11.939 | 11.605 | 15,382,178 |
| 2021-10-27 | 12.285 | 12.346 | 11.546 | 11.785 | 11.455 | 19,849,934 |
| 2021-10-26 | 12.277 | 12.462 | 12.108 | 12.277 | 11.934 | 17,427,140 |
| 2021-10-25 | 12.562 | 12.562 | 12.100 | 12.385 | 12.039 | 31,078,950 |
| 2021-10-22 | 11.462 | 12.546 | 11.369 | 12.546 | 12.196 | 29,416,462 |
| 2021-10-21 | 11.854 | 11.854 | 11.315 | 11.408 | 11.089 | 13,466,871 |
| 2021-10-20 | 12.231 | 12.385 | 11.731 | 11.777 | 11.448 | 14,450,940 |
| 2021-10-19 | 11.962 | 12.231 | 11.654 | 12.162 | 11.822 | 15,146,019 |
| 2021-10-18 | 11.831 | 12.031 | 11.677 | 11.931 | 11.597 | 11,090,799 |
| 2021-10-15 | 12.115 | 12.162 | 11.846 | 11.846 | 11.515 | 14,639,930 |
| 2021-10-14 | 11.846 | 12.677 | 11.654 | 12.292 | 11.949 | 25,238,488 |
← NewerPage 21 of 21 · 1,219 trading days
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.