Bestore Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 42.000 | 44.500 | 41.890 | 43.420 | 42.653 | 3,956,751 |
| 2021-11-08 | 43.650 | 43.690 | 41.900 | 42.170 | 41.425 | 4,276,541 |
| 2021-11-05 | 44.000 | 44.650 | 42.510 | 43.010 | 42.250 | 4,813,329 |
| 2021-11-04 | 43.750 | 45.660 | 43.360 | 44.200 | 43.419 | 5,081,945 |
| 2021-11-03 | 43.620 | 44.400 | 42.850 | 43.590 | 42.820 | 5,358,548 |
| 2021-11-02 | 43.900 | 45.800 | 42.770 | 43.880 | 43.105 | 8,143,381 |
| 2021-11-01 | 41.500 | 45.080 | 40.380 | 43.810 | 43.036 | 9,548,838 |
| 2021-10-29 | 41.000 | 43.790 | 40.100 | 41.920 | 41.180 | 10,280,750 |
| 2021-10-28 | 36.510 | 40.990 | 36.510 | 40.990 | 40.266 | 7,420,864 |
| 2021-10-27 | 37.650 | 37.740 | 36.390 | 37.260 | 36.602 | 2,882,009 |
| 2021-10-26 | 39.000 | 39.000 | 37.500 | 37.750 | 37.083 | 3,302,791 |
| 2021-10-25 | 39.100 | 39.200 | 37.750 | 38.210 | 37.535 | 3,904,428 |
| 2021-10-22 | 37.010 | 39.000 | 36.320 | 38.800 | 38.115 | 6,819,857 |
| 2021-10-21 | 34.770 | 36.560 | 34.500 | 36.560 | 35.914 | 3,867,238 |
| 2021-10-20 | 34.880 | 35.340 | 34.170 | 34.830 | 34.215 | 1,927,090 |
| 2021-10-19 | 34.080 | 35.040 | 34.000 | 34.920 | 34.303 | 2,480,692 |
| 2021-10-18 | 37.300 | 37.300 | 34.010 | 34.560 | 33.950 | 4,105,974 |
| 2021-10-15 | 37.000 | 38.330 | 36.600 | 37.320 | 36.661 | 2,168,775 |
| 2021-10-14 | 38.010 | 38.390 | 36.910 | 37.330 | 36.671 | 2,714,423 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.2530 CNY |
| 2022-05-31 | 0.2120 CNY |
| 2021-06-21 | 0.2570 CNY |
| 2020-06-19 | 0.2550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.