China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	22.600	23.130	22.600	22.830	22.830	14,804,610
2025-04-24	23.710	23.710	22.780	22.950	22.950	17,164,854
2025-04-23	23.420	23.970	23.360	23.820	23.820	20,966,578
2025-04-22	24.000	24.330	23.380	23.410	23.410	22,241,392
2025-04-21	23.510	23.720	23.130	23.520	23.520	18,222,432
2025-04-18	22.500	23.450	22.260	23.100	23.100	19,617,214
2025-04-17	22.590	23.100	22.410	22.420	22.420	11,770,112
2025-04-16	23.120	23.200	22.350	22.650	22.650	12,497,972
2025-04-15	23.750	23.940	23.020	23.270	23.270	12,946,170
2025-04-14	24.000	24.680	23.610	23.660	23.660	21,175,721
2025-04-11	22.590	23.990	22.470	23.500	23.500	24,424,431
2025-04-10	22.900	23.500	22.780	22.800	22.800	25,679,167
2025-04-09	21.080	22.770	19.850	22.330	22.330	31,120,532
2025-04-08	22.950	23.900	21.400	21.920	21.920	33,960,600
2025-04-07	24.800	25.300	23.780	23.780	23.780	17,702,262
2025-04-03	25.530	26.450	25.320	26.420	26.420	28,227,719
2025-04-02	25.000	26.230	24.930	25.910	25.910	30,545,808
2025-04-01	25.510	25.550	25.110	25.220	25.220	17,764,547
2025-03-31	24.620	25.680	23.960	25.500	25.500	26,103,555
2025-03-28	24.790	25.360	24.790	24.850	24.850	17,305,818
2025-03-27	25.030	25.230	24.660	24.900	24.900	21,424,835
2025-03-26	25.190	25.560	24.800	24.940	24.940	20,232,743
2025-03-25	26.170	26.250	25.070	25.160	25.160	20,258,641
2025-03-24	26.900	26.980	25.500	26.170	26.170	29,737,105
2025-03-21	28.200	28.200	26.910	26.910	26.910	36,612,772
2025-03-20	28.450	29.690	28.120	28.480	28.480	41,710,070
2025-03-19	30.000	30.300	28.900	28.910	28.910	46,006,439
2025-03-18	30.900	32.800	29.500	30.200	30.200	62,902,428
2025-03-17	29.000	31.980	29.000	30.920	30.920	61,575,814
2025-03-14	30.080	30.650	28.380	30.190	30.190	66,942,971
2025-03-13	30.000	31.510	29.380	31.510	31.510	82,067,470
2025-03-12	29.430	31.730	28.600	30.130	30.130	75,056,137
2025-03-11	28.000	29.200	27.880	28.900	28.900	53,727,092
2025-03-10	27.800	28.350	27.290	27.690	27.690	47,230,288
2025-03-07	30.300	30.300	28.250	28.680	28.680	97,148,091
2025-03-06	27.000	29.260	26.800	29.260	29.260	84,378,465
2025-03-05	27.300	27.600	25.790	26.600	26.600	44,441,937
2025-03-04	25.500	26.540	25.480	26.290	26.290	24,361,893
2025-03-03	26.000	26.540	25.430	25.980	25.980	30,782,048
2025-02-28	27.250	27.250	25.250	25.290	25.290	38,701,761
2025-02-27	28.310	28.370	26.490	27.340	27.340	52,417,412
2025-02-26	26.880	29.000	26.500	28.270	28.270	69,931,038
2025-02-25	25.610	27.800	25.120	26.880	26.880	69,599,536
2025-02-24	26.860	26.890	25.950	26.310	26.310	49,751,603
2025-02-21	26.000	27.120	25.190	26.790	26.790	74,334,538
2025-02-20	24.840	26.380	24.810	25.090	25.090	52,952,625
2025-02-19	23.540	24.510	23.530	24.310	24.310	25,259,309
2025-02-18	24.110	24.500	23.460	23.540	23.540	25,572,088
2025-02-17	24.980	25.280	24.110	24.360	24.360	32,308,330
2025-02-14	24.240	24.350	23.600	24.060	24.060	31,653,342
2025-02-13	24.750	24.860	24.020	24.320	24.320	38,103,922
2025-02-12	24.000	24.800	23.980	24.420	24.420	38,090,412
2025-02-11	25.320	25.320	24.030	24.170	24.170	63,127,944
2025-02-10	23.500	25.080	23.400	25.080	25.080	33,424,458
2025-02-07	22.450	23.330	22.200	22.800	22.800	32,447,201
2025-02-06	21.480	22.170	21.300	22.140	22.140	20,441,902
2025-02-05	20.950	21.490	20.770	21.240	21.240	14,415,589
2025-01-27	21.450	21.510	20.520	20.540	20.540	14,225,782
2025-01-24	21.600	21.650	21.240	21.640	21.640	14,398,232
2025-01-23	21.120	21.780	21.050	21.230	21.230	20,993,030

← NewerPage 7 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.