China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	22.230	22.380	22.150	22.350	22.350	8,972,760
2025-07-23	22.340	22.400	22.050	22.120	22.120	10,377,990
2025-07-22	22.500	22.570	22.160	22.270	22.270	13,886,724
2025-07-21	22.650	22.860	22.520	22.570	22.570	15,121,633
2025-07-18	23.260	23.440	22.850	22.860	22.860	24,785,146
2025-07-17	22.560	22.910	22.510	22.810	22.810	14,900,750
2025-07-16	22.830	23.280	22.370	22.790	22.790	19,810,399
2025-07-15	22.240	23.100	21.890	22.830	22.830	27,086,823
2025-07-14	22.610	22.700	22.410	22.470	22.470	11,635,567
2025-07-11	22.270	22.880	21.930	22.700	22.700	21,048,873
2025-07-10	22.200	22.490	22.070	22.310	22.310	17,400,144
2025-07-09	21.450	23.000	21.450	22.480	22.480	38,705,042
2025-07-08	20.830	21.450	20.760	21.430	21.430	10,799,190
2025-07-07	21.000	21.040	20.810	20.830	20.830	6,001,570
2025-07-04	21.200	21.460	21.030	21.070	21.070	8,865,670
2025-07-03	20.880	21.270	20.880	21.200	21.200	7,275,860
2025-07-02	21.390	21.390	20.880	20.980	20.980	8,254,516
2025-07-01	21.400	21.460	21.120	21.410	21.410	8,550,570
2025-06-30	21.300	21.550	21.240	21.470	21.470	8,980,030
2025-06-27	21.190	21.490	21.030	21.320	21.320	10,656,156
2025-06-26	21.330	21.530	21.110	21.190	21.190	11,620,740
2025-06-25	20.840	21.250	20.800	21.200	21.200	11,881,485
2025-06-24	20.380	21.200	20.370	20.880	20.880	10,441,810
2025-06-23	20.020	20.420	20.000	20.390	20.390	5,946,656
2025-06-20	20.510	20.720	20.170	20.230	20.230	7,815,310
2025-06-19	21.010	21.160	20.500	20.540	20.540	8,591,315
2025-06-18	21.000	21.070	20.750	20.970	20.970	6,576,506
2025-06-17	21.290	21.290	20.930	21.060	21.060	6,543,980
2025-06-16	20.870	21.370	20.820	21.250	21.250	6,510,108
2025-06-13	21.530	21.640	21.000	21.030	21.030	12,099,081
2025-06-12	21.700	22.040	21.510	21.670	21.670	7,670,530
2025-06-11	21.750	22.050	21.750	21.820	21.820	8,610,700
2025-06-10	22.460	22.460	21.610	21.930	21.930	11,251,033
2025-06-09	22.440	22.560	22.190	22.320	22.320	10,059,230
2025-06-06	22.250	22.470	22.100	22.290	22.290	10,075,026
2025-06-05	21.950	22.380	21.660	22.280	22.280	13,298,717
2025-06-04	21.830	22.050	21.700	21.880	21.880	9,227,377
2025-06-03	21.420	22.150	21.410	21.660	21.660	8,694,921
2025-05-30	21.700	21.700	21.320	21.390	21.390	7,524,577
2025-05-29	21.250	22.000	21.250	21.830	21.830	10,705,262
2025-05-28	21.640	21.690	21.240	21.300	21.300	7,792,080
2025-05-27	22.300	22.300	21.410	21.530	21.530	14,110,755
2025-05-26	21.890	22.330	21.890	22.260	22.260	7,552,250
2025-05-23	22.410	22.540	21.880	21.890	21.890	9,935,432
2025-05-22	22.610	22.790	22.360	22.400	22.400	8,171,350
2025-05-21	23.190	23.210	22.680	22.700	22.700	12,605,870
2025-05-20	23.100	23.560	22.970	23.260	23.260	8,947,815
2025-05-19	23.200	23.320	22.710	23.250	23.250	9,013,950
2025-05-16	23.160	23.480	23.000	23.200	23.200	9,610,536
2025-05-15	24.200	24.260	23.300	23.360	23.360	18,419,941
2025-05-14	24.500	24.520	24.070	24.290	24.290	23,216,300
2025-05-13	23.840	24.680	23.650	24.510	24.510	37,516,252
2025-05-12	23.550	23.680	23.330	23.660	23.660	14,006,261
2025-05-09	24.000	24.000	23.150	23.260	23.260	19,735,590
2025-05-08	23.490	24.180	23.410	24.140	24.140	20,311,491
2025-05-07	24.240	24.380	23.380	23.660	23.660	25,459,060
2025-05-06	23.530	24.070	23.360	24.070	24.070	25,356,113
2025-04-30	22.370	23.800	22.100	23.100	23.100	23,135,770
2025-04-29	22.300	22.920	22.080	22.360	22.360	16,100,555
2025-04-28	22.780	23.200	22.630	22.630	22.630	12,256,800

← NewerPage 6 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.