China Bester Group Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.990	26.400	23.750	25.910	25.910	69,025,986
2024-10-29	23.340	24.550	22.900	24.000	24.000	44,081,602
2024-10-28	23.150	23.450	23.000	23.280	23.280	19,684,829
2024-10-25	23.690	23.800	23.210	23.470	23.470	25,365,063
2024-10-24	23.380	24.390	22.980	23.680	23.680	31,421,119
2024-10-23	23.500	23.970	23.170	23.280	23.280	29,342,327
2024-10-22	24.230	24.330	23.130	23.520	23.520	34,718,073
2024-10-21	23.810	25.020	23.440	24.220	24.220	52,091,813
2024-10-18	22.410	23.850	22.220	23.290	23.290	42,742,442
2024-10-17	21.830	22.760	21.830	22.370	22.370	31,108,132
2024-10-16	21.500	22.450	21.180	21.850	21.850	25,469,812
2024-10-15	21.770	22.950	21.420	21.900	21.900	38,871,418
2024-10-14	20.780	21.590	20.250	21.530	21.530	22,178,601
2024-10-11	22.020	22.120	20.460	20.820	20.820	22,633,000
2024-10-10	22.610	23.320	21.800	22.340	22.340	28,099,738
2024-10-09	24.000	24.410	22.230	22.320	22.320	38,869,594
2024-10-08	24.540	24.540	22.630	24.540	24.540	48,964,007
2024-09-30	22.000	22.310	20.820	22.310	22.310	43,309,689
2024-09-27	19.510	20.290	19.270	20.280	20.280	17,327,253
2024-09-26	18.640	19.180	18.570	19.180	19.180	17,906,638
2024-09-25	18.630	19.220	18.630	18.720	18.720	21,930,121
2024-09-24	17.850	18.740	17.500	18.570	18.570	24,468,784
2024-09-23	17.590	18.430	17.450	17.980	17.980	18,061,781
2024-09-20	17.470	17.700	17.410	17.580	17.580	8,769,320
2024-09-19	17.250	17.630	17.100	17.450	17.450	10,297,812
2024-09-18	17.330	17.490	16.820	17.150	17.150	7,161,780
2024-09-13	17.570	17.730	17.260	17.260	17.260	7,791,120
2024-09-12	17.940	18.100	17.590	17.630	17.630	6,839,209
2024-09-11	18.000	18.100	17.730	17.790	17.790	8,035,690
2024-09-10	17.600	18.340	17.290	18.160	18.160	13,596,577
2024-09-09	17.520	17.830	17.310	17.560	17.560	7,538,258
2024-09-06	18.090	18.120	17.610	17.640	17.640	7,258,525
2024-09-05	17.990	18.250	17.860	18.050	18.050	6,724,989
2024-09-04	17.940	18.130	17.740	17.930	17.930	8,121,340
2024-09-03	17.700	18.230	17.680	18.140	18.140	10,856,463
2024-09-02	18.450	18.550	17.710	17.720	17.720	12,265,050
2024-08-30	18.080	18.950	17.960	18.550	18.550	17,440,905
2024-08-29	17.410	18.150	17.360	17.980	17.980	9,834,450
2024-08-28	17.750	17.940	17.450	17.660	17.660	8,118,462
2024-08-27	18.010	18.250	17.700	17.700	17.700	9,174,177
2024-08-26	18.410	18.490	18.060	18.160	18.160	8,607,473
2024-08-23	18.100	18.570	18.010	18.440	18.440	10,562,816
2024-08-22	18.520	19.030	18.120	18.200	18.200	11,050,044
2024-08-21	18.970	19.100	18.600	18.650	18.650	14,178,835
2024-08-20	19.690	19.740	19.120	19.180	19.180	22,032,364
2024-08-19	19.230	19.530	19.020	19.060	19.060	10,951,002
2024-08-16	19.100	19.690	19.100	19.390	19.390	16,923,677
2024-08-15	18.560	19.360	18.440	19.080	19.080	17,840,279
2024-08-14	18.550	19.450	18.350	18.790	18.790	16,942,920
2024-08-13	18.250	18.450	18.040	18.380	18.380	7,242,476
2024-08-12	18.800	18.820	18.250	18.370	18.370	9,786,354
2024-08-09	19.240	19.520	18.900	18.920	18.920	10,156,198
2024-08-08	19.710	19.820	19.000	19.130	19.130	14,319,806
2024-08-07	19.170	20.320	19.100	19.790	19.790	21,405,162
2024-08-06	19.380	19.540	18.890	19.170	19.170	10,411,930
2024-08-05	19.980	20.350	19.000	19.010	19.010	15,584,163
2024-08-02	20.510	21.020	20.120	20.160	20.160	14,962,832
2024-08-01	20.720	21.240	20.660	20.820	20.820	18,238,100
2024-07-31	19.900	20.780	19.900	20.720	20.720	23,739,594
2024-07-30	19.200	20.880	18.900	20.140	20.140	24,774,540

← NewerPage 9 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.