China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.920	34.230	30.920	34.230	34.230	97,815,548
2026-04-22	29.530	32.430	29.100	31.120	31.120	76,874,930
2026-04-21	30.400	30.430	28.880	29.480	29.480	50,274,803
2026-04-20	32.010	32.170	30.580	30.880	30.880	73,791,226
2026-04-17	32.560	33.230	31.610	32.240	32.240	95,125,499
2026-04-16	28.730	31.930	28.730	31.930	31.930	88,749,790
2026-04-15	28.380	29.730	28.100	29.030	29.030	61,394,596
2026-04-14	27.900	28.820	27.670	28.210	28.210	55,523,828
2026-04-13	26.000	27.380	26.000	26.980	26.980	37,973,724
2026-04-10	27.180	27.270	26.450	26.480	26.480	36,176,697
2026-04-09	26.970	27.300	26.720	27.000	27.000	34,005,485
2026-04-08	26.600	27.440	26.530	27.380	27.380	44,555,914
2026-04-07	26.000	26.320	25.580	25.900	25.900	32,255,034
2026-04-03	25.150	27.000	24.770	26.250	26.250	54,502,841
2026-04-02	26.020	26.150	24.430	24.700	24.700	34,364,704
2026-04-01	25.750	27.160	25.590	26.300	26.300	39,980,544
2026-03-31	25.650	26.330	24.990	25.090	25.090	25,490,550
2026-03-30	24.300	25.730	23.480	25.450	25.450	31,642,412
2026-03-27	24.480	25.470	24.140	24.910	24.910	23,740,725
2026-03-26	25.870	26.100	24.700	24.890	24.890	23,284,320
2026-03-25	25.560	26.480	25.480	26.020	26.020	31,516,262
2026-03-24	24.740	25.380	23.620	25.260	25.260	37,128,945
2026-03-23	24.770	25.780	23.960	24.100	24.100	38,473,191
2026-03-20	27.650	27.800	25.840	25.840	25.840	39,774,123
2026-03-19	27.500	28.380	27.360	27.390	27.390	62,439,260
2026-03-18	25.500	27.560	25.290	27.560	27.560	55,288,151
2026-03-17	26.200	26.410	25.010	25.050	25.050	28,446,529
2026-03-16	25.990	26.260	24.930	25.900	25.900	40,789,474
2026-03-13	27.750	27.990	26.200	26.220	26.220	42,290,177
2026-03-12	28.620	29.300	28.000	28.110	28.110	46,090,140
2026-03-11	29.000	29.460	28.510	28.730	28.730	61,488,062
2026-03-10	30.670	31.030	28.820	29.500	29.500	92,330,835
2026-03-09	28.770	30.100	27.780	29.310	29.310	91,733,570
2026-03-06	27.000	28.000	26.500	27.430	27.430	55,913,534
2026-03-05	26.000	26.300	25.260	25.790	25.790	30,232,227
2026-03-04	25.070	26.090	25.000	25.370	25.370	22,519,906
2026-03-03	27.290	27.300	25.160	25.540	25.540	42,907,812
2026-03-02	26.870	27.880	26.840	27.010	27.010	35,349,948
2026-02-27	26.780	28.360	26.380	27.800	27.800	73,110,240
2026-02-26	24.940	27.430	24.940	27.100	27.100	80,281,859
2026-02-25	25.650	26.000	24.850	24.940	24.940	25,521,620
2026-02-24	26.300	26.430	25.310	25.730	25.730	22,949,811
2026-02-13	26.220	27.100	26.050	26.070	26.070	33,768,983
2026-02-12	26.290	26.790	25.980	26.420	26.420	44,308,383
2026-02-11	25.630	26.300	25.550	25.650	25.650	27,027,409
2026-02-10	25.400	26.090	25.290	25.610	25.610	27,322,661
2026-02-09	25.900	25.970	25.400	25.470	25.470	16,905,470
2026-02-06	24.910	25.850	24.370	25.350	25.350	20,183,327
2026-02-05	25.000	25.470	24.830	25.170	25.170	14,925,782
2026-02-04	26.000	26.050	25.000	25.350	25.350	25,609,306
2026-02-03	25.750	26.320	25.700	26.250	26.250	25,734,773
2026-02-02	25.930	26.670	25.660	25.680	25.680	27,998,209
2026-01-30	25.300	26.170	24.980	25.900	25.900	30,325,582
2026-01-29	25.400	26.130	24.800	25.260	25.260	24,379,157
2026-01-28	25.700	26.250	25.360	25.830	25.830	26,676,785
2026-01-27	25.330	26.000	24.900	25.600	25.600	25,649,763
2026-01-26	25.900	27.260	25.000	25.330	25.330	38,085,291
2026-01-23	25.250	25.950	24.750	25.370	25.370	41,539,923
2026-01-22	23.090	25.300	23.080	25.300	25.300	35,794,152
2026-01-21	22.810	23.330	22.730	23.000	23.000	9,025,852

← NewerPage 3 of 21 · 1,218 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.