Bestsun Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.320 | 3.370 | 3.320 | 3.370 | 3.370 | 2,780,520 |
| 2024-07-24 | 3.320 | 3.350 | 3.290 | 3.330 | 3.330 | 3,155,996 |
| 2024-07-23 | 3.320 | 3.340 | 3.310 | 3.320 | 3.320 | 2,227,000 |
| 2024-07-22 | 3.310 | 3.320 | 3.290 | 3.320 | 3.320 | 2,143,276 |
| 2024-07-19 | 3.280 | 3.320 | 3.280 | 3.310 | 3.310 | 2,331,616 |
| 2024-07-18 | 3.290 | 3.300 | 3.280 | 3.290 | 3.290 | 1,856,600 |
| 2024-07-17 | 3.310 | 3.320 | 3.290 | 3.300 | 3.300 | 1,735,820 |
| 2024-07-16 | 3.320 | 3.320 | 3.290 | 3.310 | 3.310 | 1,384,065 |
| 2024-07-15 | 3.320 | 3.330 | 3.290 | 3.310 | 3.310 | 1,720,880 |
| 2024-07-12 | 3.330 | 3.340 | 3.310 | 3.320 | 3.320 | 1,872,820 |
| 2024-07-11 | 3.300 | 3.340 | 3.300 | 3.330 | 3.330 | 4,036,580 |
| 2024-07-10 | 3.300 | 3.320 | 3.260 | 3.270 | 3.270 | 2,956,981 |
| 2024-07-09 | 3.320 | 3.340 | 3.260 | 3.320 | 3.320 | 4,257,326 |
| 2024-07-08 | 3.360 | 3.370 | 3.320 | 3.330 | 3.330 | 2,155,256 |
| 2024-07-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-04 | 3.370 | 3.400 | 3.330 | 3.340 | 3.340 | 2,953,440 |
| 2024-07-03 | 3.400 | 3.410 | 3.370 | 3.370 | 3.370 | 2,955,638 |
| 2024-07-02 | 3.370 | 3.400 | 3.360 | 3.390 | 3.390 | 4,164,360 |
| 2024-07-01 | 3.330 | 3.380 | 3.270 | 3.380 | 3.380 | 6,501,332 |
| 2024-06-28 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 2,338,100 |
| 2024-06-27 | 3.370 | 3.380 | 3.340 | 3.350 | 3.350 | 2,537,600 |
| 2024-06-26 | 3.330 | 3.390 | 3.330 | 3.390 | 3.390 | 4,167,812 |
| 2024-06-25 | 3.300 | 3.360 | 3.300 | 3.330 | 3.330 | 3,382,698 |
| 2024-06-24 | 3.360 | 3.370 | 3.290 | 3.310 | 3.310 | 4,790,455 |
| 2024-06-21 | 3.360 | 3.380 | 3.340 | 3.360 | 3.360 | 2,435,340 |
| 2024-06-20 | 3.400 | 3.410 | 3.350 | 3.360 | 3.360 | 3,558,800 |
| 2024-06-19 | 3.410 | 3.420 | 3.390 | 3.400 | 3.400 | 2,143,464 |
| 2024-06-18 | 3.440 | 3.440 | 3.360 | 3.420 | 3.420 | 5,863,600 |
| 2024-06-17 | 3.510 | 3.600 | 3.490 | 3.550 | 3.550 | 8,496,943 |
| 2024-06-14 | 3.490 | 3.530 | 3.460 | 3.520 | 3.520 | 4,706,263 |
| 2024-06-13 | 3.570 | 3.570 | 3.480 | 3.490 | 3.490 | 8,189,683 |
| 2024-06-12 | 3.560 | 3.590 | 3.540 | 3.560 | 3.560 | 8,278,586 |
| 2024-06-11 | 3.610 | 3.630 | 3.490 | 3.540 | 3.540 | 12,402,800 |
| 2024-06-07 | 3.600 | 3.640 | 3.530 | 3.610 | 3.610 | 12,053,134 |
| 2024-06-06 | 3.690 | 3.700 | 3.580 | 3.600 | 3.600 | 8,563,798 |
| 2024-06-05 | 3.730 | 3.740 | 3.690 | 3.690 | 3.690 | 5,887,100 |
| 2024-06-04 | 3.720 | 3.740 | 3.690 | 3.740 | 3.740 | 4,206,708 |
| 2024-06-03 | 3.780 | 3.780 | 3.700 | 3.720 | 3.720 | 7,145,700 |
| 2024-05-31 | 3.790 | 3.800 | 3.750 | 3.780 | 3.780 | 4,726,580 |
| 2024-05-30 | 3.840 | 3.840 | 3.790 | 3.790 | 3.790 | 5,570,380 |
| 2024-05-29 | 3.850 | 3.870 | 3.810 | 3.830 | 3.830 | 6,735,805 |
| 2024-05-28 | 3.860 | 3.870 | 3.830 | 3.840 | 3.840 | 3,784,757 |
| 2024-05-27 | 3.860 | 3.880 | 3.820 | 3.860 | 3.860 | 5,364,725 |
| 2024-05-24 | 3.810 | 3.880 | 3.800 | 3.830 | 3.830 | 7,286,160 |
| 2024-05-23 | 3.870 | 3.870 | 3.800 | 3.810 | 3.810 | 7,136,300 |
| 2024-05-22 | 3.880 | 3.890 | 3.860 | 3.860 | 3.860 | 4,513,700 |
| 2024-05-21 | 3.890 | 3.900 | 3.860 | 3.880 | 3.880 | 4,237,177 |
| 2024-05-20 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 9,499,416 |
| 2024-05-17 | 3.860 | 3.880 | 3.830 | 3.860 | 3.860 | 7,969,160 |
| 2024-05-16 | 3.860 | 3.870 | 3.840 | 3.870 | 3.870 | 8,384,633 |
| 2024-05-15 | 3.910 | 3.920 | 3.860 | 3.860 | 3.860 | 8,275,717 |
| 2024-05-14 | 3.960 | 3.960 | 3.890 | 3.910 | 3.910 | 13,910,680 |
| 2024-05-13 | 3.880 | 3.970 | 3.860 | 3.950 | 3.950 | 21,579,705 |
| 2024-05-10 | 3.890 | 3.890 | 3.840 | 3.880 | 3.880 | 9,697,948 |
| 2024-05-09 | 3.840 | 3.900 | 3.820 | 3.880 | 3.880 | 14,060,909 |
| 2024-05-08 | 3.830 | 3.870 | 3.810 | 3.830 | 3.830 | 10,070,829 |
| 2024-05-07 | 3.840 | 3.870 | 3.810 | 3.830 | 3.830 | 8,158,847 |
| 2024-05-06 | 3.810 | 3.870 | 3.790 | 3.850 | 3.850 | 14,499,929 |
| 2024-04-30 | 3.840 | 3.840 | 3.750 | 3.780 | 3.780 | 16,926,739 |
| 2024-04-29 | 3.850 | 3.910 | 3.850 | 3.910 | 3.910 | 8,755,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-25 | 0.1500 CNY |
| 2022-09-08 | 0.1500 CNY |
| 2022-04-25 | 0.2500 CNY |
| 2021-09-07 | 0.1800 CNY |
| 2021-04-15 | 0.3300 CNY |
| 2020-05-22 | 0.4250 CNY |
| 2019-04-25 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.