Bestsun Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.620	3.690	3.560	3.670	3.670	4,835,269
2024-01-22	3.760	3.770	3.600	3.620	3.620	6,907,426
2024-01-19	3.780	3.810	3.750	3.770	3.770	3,843,912
2024-01-18	3.820	3.820	3.670	3.770	3.770	9,302,231
2024-01-17	3.860	3.900	3.820	3.820	3.820	5,000,900
2024-01-16	3.920	3.930	3.840	3.870	3.870	8,934,200
2024-01-15	3.920	3.940	3.900	3.920	3.920	2,835,680
2024-01-12	3.920	3.960	3.910	3.930	3.930	4,674,587
2024-01-11	3.880	3.920	3.880	3.920	3.920	3,625,278
2024-01-10	3.910	3.920	3.880	3.890	3.890	3,615,613
2024-01-09	3.900	3.940	3.880	3.920	3.920	3,912,140
2024-01-08	3.950	3.950	3.890	3.890	3.890	5,863,300
2024-01-05	3.980	4.010	3.930	3.950	3.950	7,372,350
2024-01-04	3.980	4.000	3.950	3.980	3.980	4,833,900
2024-01-03	3.970	4.000	3.950	3.980	3.980	5,287,094
2024-01-02	3.930	4.000	3.920	3.970	3.970	9,181,851
2023-12-29	3.940	3.950	3.910	3.930	3.930	7,027,601
2023-12-28	3.900	3.950	3.900	3.940	3.940	6,157,700
2023-12-27	3.910	3.950	3.880	3.920	3.920	3,462,040
2023-12-26	3.920	3.960	3.910	3.910	3.910	4,774,780
2023-12-25	3.960	3.970	3.900	3.920	3.920	7,050,775
2023-12-22	4.040	4.040	3.940	3.960	3.960	10,318,700
2023-12-21	4.050	4.050	3.960	4.010	4.010	8,338,100
2023-12-20	4.060	4.120	4.040	4.040	4.040	7,264,130
2023-12-19	4.070	4.130	4.030	4.050	4.050	7,417,496
2023-12-18	4.120	4.120	4.060	4.070	4.070	7,309,090
2023-12-15	4.160	4.170	4.100	4.120	4.120	7,470,300
2023-12-14	4.110	4.170	4.070	4.150	4.150	9,370,000
2023-12-13	4.050	4.120	4.050	4.090	4.090	8,913,096
2023-12-12	4.050	4.090	3.990	4.070	4.070	9,661,852
2023-12-11	4.050	4.060	3.940	4.060	4.060	18,819,743
2023-12-08	4.020	4.100	4.020	4.060	4.060	22,089,829
2023-12-07	4.070	4.080	4.010	4.020	4.020	12,225,140
2023-12-06	4.120	4.120	4.050	4.070	4.070	11,364,820
2023-12-05	4.170	4.170	4.100	4.110	4.110	5,774,700
2023-12-04	4.170	4.180	4.140	4.170	4.170	6,426,440
2023-12-01	4.160	4.180	4.150	4.170	4.170	4,927,207
2023-11-30	4.140	4.170	4.120	4.170	4.170	5,301,100
2023-11-29	4.180	4.190	4.140	4.150	4.150	5,510,400
2023-11-28	4.150	4.200	4.140	4.190	4.190	5,538,840
2023-11-27	4.170	4.180	4.140	4.150	4.150	5,460,880
2023-11-24	4.190	4.210	4.170	4.180	4.180	6,831,636
2023-11-23	4.190	4.210	4.180	4.190	4.190	6,067,957
2023-11-22	4.190	4.220	4.180	4.190	4.190	7,910,156
2023-11-21	4.210	4.230	4.190	4.200	4.200	7,622,755
2023-11-20	4.220	4.230	4.200	4.210	4.210	4,204,940
2023-11-17	4.210	4.230	4.190	4.210	4.210	4,715,227
2023-11-16	4.220	4.240	4.200	4.210	4.210	4,346,304
2023-11-15	4.250	4.250	4.220	4.240	4.240	6,290,600
2023-11-14	4.280	4.280	4.220	4.240	4.240	7,397,936
2023-11-13	4.240	4.270	4.190	4.270	4.270	10,330,740
2023-11-10	4.190	4.260	4.170	4.230	4.230	11,245,678
2023-11-09	4.210	4.220	4.180	4.190	4.190	5,130,504
2023-11-08	4.240	4.240	4.200	4.210	4.210	7,209,782
2023-11-07	4.250	4.260	4.220	4.240	4.240	6,222,180
2023-11-06	4.230	4.250	4.210	4.240	4.240	6,045,200
2023-11-03	4.250	4.290	4.230	4.240	4.240	5,539,780
2023-11-02	4.250	4.270	4.220	4.240	4.240	4,428,591
2023-11-01	4.230	4.260	4.220	4.250	4.250	3,371,300
2023-10-31	4.280	4.280	4.210	4.230	4.230	6,727,326

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.