Bestsun Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.840 | 3.880 | 3.830 | 3.860 | 3.860 | 5,593,700 |
| 2024-04-25 | 3.830 | 3.860 | 3.820 | 3.860 | 3.860 | 4,178,940 |
| 2024-04-24 | 3.830 | 3.840 | 3.800 | 3.820 | 3.820 | 4,697,200 |
| 2024-04-23 | 3.870 | 3.880 | 3.810 | 3.830 | 3.830 | 6,789,640 |
| 2024-04-22 | 3.900 | 3.920 | 3.860 | 3.870 | 3.870 | 6,887,620 |
| 2024-04-19 | 3.830 | 3.910 | 3.830 | 3.900 | 3.900 | 10,208,486 |
| 2024-04-18 | 3.850 | 3.940 | 3.840 | 3.850 | 3.850 | 10,705,929 |
| 2024-04-17 | 3.740 | 3.810 | 3.730 | 3.810 | 3.810 | 7,401,190 |
| 2024-04-16 | 3.830 | 3.830 | 3.730 | 3.740 | 3.740 | 9,256,171 |
| 2024-04-15 | 3.840 | 3.890 | 3.780 | 3.830 | 3.830 | 9,519,009 |
| 2024-04-12 | 3.920 | 3.930 | 3.830 | 3.860 | 3.860 | 10,701,490 |
| 2024-04-11 | 3.840 | 3.950 | 3.800 | 3.950 | 3.950 | 12,923,122 |
| 2024-04-10 | 3.850 | 3.870 | 3.820 | 3.870 | 3.870 | 7,635,100 |
| 2024-04-09 | 3.810 | 3.870 | 3.800 | 3.850 | 3.850 | 5,099,488 |
| 2024-04-08 | 3.840 | 3.860 | 3.800 | 3.810 | 3.810 | 5,141,140 |
| 2024-04-03 | 3.800 | 3.850 | 3.800 | 3.840 | 3.840 | 6,552,840 |
| 2024-04-02 | 3.760 | 3.810 | 3.750 | 3.800 | 3.800 | 5,230,709 |
| 2024-04-01 | 3.730 | 3.760 | 3.730 | 3.760 | 3.760 | 4,421,380 |
| 2024-03-29 | 3.690 | 3.730 | 3.680 | 3.730 | 3.730 | 1,926,446 |
| 2024-03-28 | 3.670 | 3.710 | 3.660 | 3.690 | 3.690 | 5,126,056 |
| 2024-03-27 | 3.710 | 3.720 | 3.680 | 3.680 | 3.680 | 4,075,060 |
| 2024-03-26 | 3.710 | 3.720 | 3.660 | 3.710 | 3.710 | 6,086,680 |
| 2024-03-25 | 3.750 | 3.770 | 3.710 | 3.710 | 3.710 | 5,856,100 |
| 2024-03-22 | 3.800 | 3.810 | 3.750 | 3.760 | 3.760 | 7,209,400 |
| 2024-03-21 | 3.810 | 3.830 | 3.790 | 3.800 | 3.800 | 3,752,391 |
| 2024-03-20 | 3.800 | 3.830 | 3.780 | 3.810 | 3.810 | 3,764,571 |
| 2024-03-19 | 3.830 | 3.840 | 3.810 | 3.810 | 3.810 | 5,258,854 |
| 2024-03-18 | 3.840 | 3.840 | 3.810 | 3.830 | 3.830 | 6,174,640 |
| 2024-03-15 | 3.830 | 3.850 | 3.780 | 3.820 | 3.820 | 12,037,269 |
| 2024-03-14 | 3.830 | 3.870 | 3.820 | 3.830 | 3.830 | 7,085,994 |
| 2024-03-13 | 3.870 | 3.880 | 3.850 | 3.860 | 3.860 | 5,371,732 |
| 2024-03-12 | 3.880 | 3.900 | 3.870 | 3.890 | 3.890 | 5,252,780 |
| 2024-03-11 | 3.850 | 3.890 | 3.840 | 3.880 | 3.880 | 5,945,856 |
| 2024-03-08 | 3.810 | 3.860 | 3.790 | 3.860 | 3.860 | 5,628,430 |
| 2024-03-07 | 3.800 | 3.840 | 3.800 | 3.800 | 3.800 | 4,740,762 |
| 2024-03-06 | 3.790 | 3.820 | 3.770 | 3.810 | 3.810 | 5,957,068 |
| 2024-03-05 | 3.790 | 3.790 | 3.770 | 3.770 | 3.770 | 3,794,540 |
| 2024-03-04 | 3.810 | 3.810 | 3.760 | 3.790 | 3.790 | 5,768,554 |
| 2024-03-01 | 3.790 | 3.810 | 3.750 | 3.790 | 3.790 | 6,068,864 |
| 2024-02-29 | 3.700 | 3.790 | 3.700 | 3.790 | 3.790 | 8,248,320 |
| 2024-02-28 | 3.790 | 3.840 | 3.720 | 3.720 | 3.720 | 10,601,476 |
| 2024-02-27 | 3.750 | 3.800 | 3.730 | 3.790 | 3.790 | 4,547,400 |
| 2024-02-26 | 3.780 | 3.800 | 3.750 | 3.760 | 3.760 | 7,636,100 |
| 2024-02-23 | 3.750 | 3.800 | 3.740 | 3.790 | 3.790 | 4,877,460 |
| 2024-02-22 | 3.710 | 3.760 | 3.690 | 3.740 | 3.740 | 6,080,274 |
| 2024-02-21 | 3.670 | 3.750 | 3.650 | 3.710 | 3.710 | 8,793,420 |
| 2024-02-20 | 3.690 | 3.690 | 3.640 | 3.670 | 3.670 | 5,990,534 |
| 2024-02-19 | 3.680 | 3.710 | 3.660 | 3.680 | 3.680 | 11,496,134 |
| 2024-02-08 | 3.540 | 3.670 | 3.490 | 3.660 | 3.660 | 11,472,036 |
| 2024-02-07 | 3.560 | 3.620 | 3.510 | 3.540 | 3.540 | 8,217,791 |
| 2024-02-06 | 3.400 | 3.610 | 3.320 | 3.560 | 3.560 | 9,363,072 |
| 2024-02-05 | 3.590 | 3.590 | 3.370 | 3.420 | 3.420 | 12,702,445 |
| 2024-02-02 | 3.600 | 3.680 | 3.500 | 3.590 | 3.590 | 10,313,640 |
| 2024-02-01 | 3.750 | 3.750 | 3.590 | 3.630 | 3.630 | 7,932,200 |
| 2024-01-31 | 3.790 | 3.810 | 3.680 | 3.710 | 3.710 | 6,050,240 |
| 2024-01-30 | 3.820 | 3.870 | 3.770 | 3.770 | 3.770 | 7,211,101 |
| 2024-01-29 | 3.850 | 3.890 | 3.810 | 3.830 | 3.830 | 10,256,200 |
| 2024-01-26 | 3.810 | 3.860 | 3.800 | 3.840 | 3.840 | 5,966,691 |
| 2024-01-25 | 3.730 | 3.850 | 3.720 | 3.810 | 3.810 | 7,770,214 |
| 2024-01-24 | 3.670 | 3.730 | 3.610 | 3.720 | 3.720 | 4,978,802 |
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.