China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.450	23.610	22.770	22.920	22.920	9,198,471
2026-01-19	23.900	23.900	23.290	23.310	23.310	12,059,210
2026-01-16	24.410	24.570	23.700	23.800	23.800	15,972,339
2026-01-15	24.560	24.670	24.030	24.240	24.240	17,093,525
2026-01-14	23.920	24.900	23.880	24.710	24.710	31,235,455
2026-01-13	24.660	24.670	23.650	23.920	23.920	20,199,826
2026-01-12	23.880	24.560	23.880	24.470	24.470	24,221,237
2026-01-09	23.350	23.850	23.090	23.640	23.640	18,059,624
2026-01-08	22.480	23.560	22.370	23.330	23.330	19,693,063
2026-01-07	22.280	22.750	22.080	22.370	22.370	12,029,000
2026-01-06	21.760	22.180	21.720	22.180	22.180	11,337,843
2026-01-05	21.270	21.780	21.230	21.750	21.750	9,535,029
2025-12-31	21.250	21.400	21.070	21.300	21.300	6,894,399
2025-12-30	21.250	21.640	21.200	21.270	21.270	5,928,310
2025-12-29	21.210	21.360	21.180	21.250	21.250	5,260,349
2025-12-26	21.310	21.450	21.130	21.180	21.180	5,965,750
2025-12-25	21.470	21.490	21.250	21.370	21.370	4,867,784
2025-12-24	21.070	21.350	21.020	21.270	21.270	4,863,410
2025-12-23	21.450	21.470	21.000	21.070	21.070	4,831,480
2025-12-22	21.340	21.570	21.320	21.400	21.400	5,372,730
2025-12-19	21.290	21.450	21.170	21.400	21.400	5,978,663
2025-12-18	20.990	21.350	20.880	21.190	21.190	5,281,943
2025-12-17	21.040	21.220	20.620	21.050	21.050	6,689,535
2025-12-16	21.280	21.340	20.880	20.930	20.930	7,233,740
2025-12-15	22.090	22.100	21.260	21.280	21.280	13,340,694
2025-12-12	22.370	22.600	22.250	22.360	22.360	7,168,660
2025-12-11	22.620	22.940	22.380	22.390	22.390	6,596,913
2025-12-10	22.530	22.690	22.210	22.610	22.610	4,496,106
2025-12-09	22.650	22.950	22.520	22.600	22.600	5,655,082
2025-12-08	22.380	22.840	22.380	22.670	22.670	5,641,462
2025-12-05	22.370	22.420	22.010	22.360	22.360	4,177,849
2025-12-04	22.380	22.450	22.170	22.290	22.290	3,229,592
2025-12-03	22.700	22.700	22.300	22.380	22.380	4,481,068
2025-12-02	22.880	22.880	22.530	22.600	22.600	5,496,010
2025-12-01	22.530	22.980	22.350	22.830	22.830	8,275,605
2025-11-28	22.180	22.380	22.060	22.370	22.370	4,527,908
2025-11-27	22.290	22.470	22.100	22.180	22.180	4,597,520
2025-11-26	22.510	22.690	22.240	22.290	22.290	6,078,987
2025-11-25	22.800	22.930	22.530	22.560	22.560	8,790,493
2025-11-24	22.250	22.730	21.810	22.640	22.640	6,467,933
2025-11-21	22.450	22.640	21.960	22.100	22.100	7,095,909
2025-11-20	22.600	22.800	22.470	22.530	22.530	5,137,138
2025-11-19	22.940	23.100	22.470	22.520	22.520	7,176,148
2025-11-18	23.020	23.170	22.900	22.950	22.950	6,034,162
2025-11-17	23.010	23.340	23.000	23.110	23.110	6,569,407
2025-11-14	23.300	23.450	23.160	23.200	23.200	7,221,391
2025-11-13	23.210	23.420	23.150	23.310	23.310	10,249,350
2025-11-12	23.920	23.980	23.190	23.430	23.430	13,883,078
2025-11-11	25.000	25.000	24.210	24.260	24.260	22,540,315
2025-11-10	24.250	24.390	23.860	23.960	23.960	9,568,927
2025-11-07	24.010	24.400	23.870	24.200	24.200	9,753,733
2025-11-06	24.300	24.620	24.100	24.190	24.190	14,721,324
2025-11-05	23.710	24.500	23.610	24.230	24.230	17,877,885
2025-11-04	24.000	24.060	23.660	23.800	23.800	8,288,590
2025-11-03	23.790	24.100	23.400	24.060	24.060	14,915,952
2025-10-31	22.870	23.700	22.810	23.490	23.490	14,326,290
2025-10-30	22.710	23.150	22.600	22.900	22.900	10,441,544
2025-10-29	23.300	23.460	22.620	22.840	22.840	17,785,440
2025-10-28	23.300	23.760	23.030	23.430	23.430	10,925,558
2025-10-27	23.420	23.590	23.270	23.300	23.300	12,505,834

← NewerPage 4 of 5 · 243 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.