China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	23.630	23.950	23.220	23.420	23.420	13,644,147
2025-10-23	23.780	23.780	23.400	23.630	23.630	7,463,406
2025-10-22	23.280	23.860	23.140	23.780	23.780	12,948,376
2025-10-21	23.030	23.360	22.980	23.320	23.320	8,803,098
2025-10-20	23.030	23.230	22.820	23.050	23.050	7,345,479
2025-10-17	23.500	23.520	22.740	22.770	22.770	10,653,635
2025-10-16	23.740	23.750	23.240	23.360	23.360	7,950,842
2025-10-15	23.470	23.810	23.340	23.660	23.660	9,891,199
2025-10-14	24.400	24.600	23.300	23.330	23.330	17,179,708
2025-10-13	24.000	24.450	23.700	24.360	24.360	17,215,310
2025-10-10	24.610	25.380	24.100	24.810	24.810	23,116,966
2025-10-09	24.820	25.070	24.340	24.780	24.780	22,688,467
2025-09-30	25.370	25.540	24.810	24.810	24.810	19,680,783
2025-09-29	25.310	25.580	24.990	25.210	25.210	18,535,609
2025-09-26	26.130	26.130	25.290	25.290	25.290	19,999,718
2025-09-25	26.300	26.790	26.040	26.170	26.170	28,854,991
2025-09-24	24.600	26.940	24.320	26.510	26.510	58,710,800
2025-09-23	25.000	25.250	23.950	24.940	24.940	31,086,665
2025-09-22	24.690	25.280	24.310	25.100	25.100	30,407,350
2025-09-19	24.800	25.170	24.550	24.650	24.650	32,000,079
2025-09-18	23.430	25.770	23.320	24.790	24.790	66,331,160
2025-09-17	23.550	23.760	23.250	23.430	23.430	12,355,211
2025-09-16	23.250	23.720	23.160	23.510	23.510	14,248,035
2025-09-15	23.640	23.690	23.210	23.330	23.330	15,158,948
2025-09-12	23.560	23.960	23.430	23.710	23.710	22,849,818
2025-09-11	22.700	23.770	22.510	23.730	23.730	29,511,450
2025-09-10	21.980	23.490	21.920	22.940	22.940	27,484,444
2025-09-09	22.390	22.390	21.850	21.870	21.870	11,234,020
2025-09-08	22.530	22.540	22.120	22.380	22.380	11,494,687
2025-09-05	22.100	22.580	21.760	22.530	22.530	11,983,542
2025-09-04	22.420	22.870	21.700	22.060	22.060	15,442,168
2025-09-03	23.010	23.230	22.180	22.270	22.270	13,377,639
2025-09-02	23.980	23.990	22.900	23.010	23.010	21,979,048
2025-09-01	23.900	24.450	23.900	23.940	23.940	22,071,151
2025-08-29	24.330	24.500	23.630	23.840	23.840	22,821,249
2025-08-28	23.850	24.330	23.320	24.210	24.210	33,624,989
2025-08-27	23.550	24.540	23.540	23.710	23.710	43,379,638
2025-08-26	23.210	23.870	23.180	23.550	23.550	20,911,122
2025-08-25	23.810	23.940	23.210	23.420	23.420	27,041,863
2025-08-22	22.950	23.470	22.810	23.300	23.300	21,615,665
2025-08-21	23.110	23.320	22.790	22.950	22.950	18,746,981
2025-08-20	22.510	23.050	22.510	23.050	23.050	20,394,791
2025-08-19	22.870	22.980	22.440	22.730	22.730	18,719,607
2025-08-18	22.050	22.800	22.050	22.760	22.760	26,614,494
2025-08-15	21.630	22.070	21.600	22.030	22.030	10,464,779
2025-08-14	22.150	22.270	21.750	21.770	21.770	11,983,927
2025-08-13	21.940	22.220	21.840	22.100	22.100	11,940,198
2025-08-12	22.040	22.090	21.810	21.930	21.930	8,059,934
2025-08-11	21.470	22.100	21.470	22.040	22.040	11,010,095
2025-08-08	21.850	21.920	21.500	21.520	21.520	10,002,427
2025-08-07	22.060	22.240	21.920	21.930	21.930	8,393,503
2025-08-06	21.850	22.190	21.700	22.150	22.150	10,064,865
2025-08-05	22.020	22.020	21.750	21.860	21.860	7,384,504
2025-08-04	21.700	21.900	21.610	21.900	21.900	5,068,792
2025-08-01	22.060	22.060	21.580	21.870	21.870	8,789,253
2025-07-31	21.900	22.240	21.700	21.780	21.780	9,163,800
2025-07-30	22.400	22.400	21.890	22.000	22.000	12,726,878
2025-07-29	22.470	22.660	22.180	22.660	22.660	11,570,876
2025-07-28	22.880	22.900	22.450	22.570	22.570	12,574,310
2025-07-25	22.430	22.950	22.400	22.750	22.750	15,758,620

← NewerPage 5 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.