China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	21.120	21.780	21.050	21.230	21.230	20,993,030
2025-01-22	20.500	21.340	20.440	20.910	20.910	17,741,750
2025-01-21	20.800	20.800	20.330	20.600	20.600	10,425,498
2025-01-20	20.350	20.850	20.260	20.590	20.590	12,451,843
2025-01-17	20.180	20.450	19.970	20.220	20.220	11,271,816
2025-01-16	20.050	20.390	19.870	20.280	20.280	13,003,570
2025-01-15	20.190	20.380	19.900	19.930	19.930	10,367,630
2025-01-14	19.240	20.180	19.080	20.170	20.170	15,733,731
2025-01-13	18.940	19.270	18.610	19.120	19.120	8,550,453
2025-01-10	19.900	20.380	19.330	19.330	19.330	13,502,929
2025-01-09	19.700	20.250	19.620	20.020	20.020	13,028,747
2025-01-08	20.340	20.340	19.210	19.920	19.920	16,369,431
2025-01-07	20.000	20.400	19.910	20.390	20.390	12,370,072
2025-01-06	19.870	20.240	19.510	19.860	19.860	10,647,666
2025-01-03	21.500	21.710	19.840	19.890	19.890	20,184,804
2025-01-02	22.460	22.620	21.230	21.470	21.470	24,007,490
2024-12-31	24.270	24.390	22.950	22.970	22.970	23,761,972
2024-12-30	23.850	24.680	23.470	24.260	24.260	29,925,945
2024-12-27	24.230	24.280	23.450	23.520	23.520	22,693,010
2024-12-26	23.070	24.250	23.020	24.000	24.000	30,682,357
2024-12-25	23.700	24.100	22.890	23.100	23.100	23,466,810
2024-12-24	24.190	24.570	23.370	23.900	23.900	28,775,510
2024-12-23	25.450	26.140	23.980	24.070	24.070	39,722,361
2024-12-20	24.900	26.280	24.600	25.400	25.400	54,841,824
2024-12-19	24.000	26.230	23.800	25.470	25.470	56,156,705
2024-12-18	23.970	26.270	23.180	24.610	24.610	54,435,387
2024-12-17	22.630	24.000	22.620	23.880	23.880	41,415,308
2024-12-16	22.710	23.170	22.250	22.860	22.860	16,974,221
2024-12-13	22.560	23.080	22.500	22.610	22.610	19,396,793
2024-12-12	22.800	22.910	22.410	22.740	22.740	15,241,090
2024-12-11	22.170	22.850	22.090	22.840	22.840	21,633,007
2024-12-10	22.600	22.740	22.110	22.170	22.170	14,797,560
2024-12-09	22.320	22.380	21.820	22.030	22.030	11,122,192
2024-12-06	22.260	22.360	21.890	22.320	22.320	12,698,005
2024-12-05	21.750	22.130	21.750	22.110	22.110	9,782,621
2024-12-04	22.000	22.280	21.650	21.740	21.740	10,055,241
2024-12-03	22.470	22.520	21.880	22.180	22.180	13,256,094
2024-12-02	22.180	22.540	22.110	22.520	22.520	12,660,412
2024-11-29	21.730	22.350	21.550	22.140	22.140	14,088,737
2024-11-28	22.330	22.440	21.730	21.800	21.800	13,251,010
2024-11-27	21.670	22.370	20.910	22.350	22.350	17,263,510
2024-11-26	21.680	22.470	21.310	21.900	21.900	19,052,546
2024-11-25	21.530	21.600	20.690	21.200	21.200	14,492,370
2024-11-22	22.510	22.870	21.510	21.540	21.540	15,846,442
2024-11-21	22.760	23.030	22.150	22.470	22.470	13,885,282
2024-11-20	22.410	23.060	22.220	22.800	22.800	13,670,690
2024-11-19	21.930	22.490	21.670	22.460	22.460	13,884,174
2024-11-18	23.430	23.570	21.600	21.900	21.900	20,355,043
2024-11-15	23.700	24.390	23.360	23.370	23.370	17,629,385
2024-11-14	25.010	25.110	23.760	23.800	23.800	24,631,988
2024-11-13	24.820	25.550	24.700	25.280	25.280	20,202,753
2024-11-12	26.480	26.560	24.810	25.160	25.160	37,626,670
2024-11-11	25.300	26.480	24.700	26.300	26.300	48,441,158
2024-11-08	24.060	25.400	24.050	25.290	25.290	51,969,698
2024-11-07	24.180	24.680	23.850	24.560	24.560	25,510,729
2024-11-06	24.450	24.910	23.970	24.380	24.380	31,772,519
2024-11-05	23.570	24.490	23.430	24.280	24.280	30,961,722
2024-11-04	22.980	24.100	22.880	23.750	23.750	23,007,789
2024-11-01	25.050	25.300	23.250	23.380	23.380	46,995,943
2024-10-31	25.920	27.230	24.880	25.580	25.580	69,582,525

← NewerPage 8 of 21 · 1,219 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.