Bestsun Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.330	4.350	4.270	4.300	4.300	6,749,364
2023-10-27	4.280	4.350	4.270	4.330	4.330	6,434,441
2023-10-26	4.250	4.290	4.220	4.270	4.270	3,867,840
2023-10-25	4.250	4.310	4.240	4.260	4.260	5,394,664
2023-10-24	4.110	4.240	4.100	4.240	4.240	6,410,519
2023-10-23	4.210	4.210	4.070	4.090	4.090	7,694,040
2023-10-20	4.220	4.250	4.190	4.210	4.210	5,717,405
2023-10-19	4.240	4.290	4.200	4.220	4.220	6,301,042
2023-10-18	4.340	4.340	4.230	4.230	4.230	7,100,888
2023-10-17	4.380	4.400	4.310	4.330	4.330	5,346,500
2023-10-16	4.290	4.390	4.280	4.370	4.370	11,262,265
2023-10-13	4.260	4.290	4.250	4.280	4.280	5,295,000
2023-10-12	4.270	4.270	4.210	4.260	4.260	7,471,780
2023-10-11	4.510	4.510	4.360	4.380	4.380	14,283,360
2023-10-10	4.550	4.600	4.480	4.500	4.500	7,851,104
2023-10-09	4.490	4.560	4.460	4.540	4.540	10,588,144
2023-09-28	4.450	4.520	4.440	4.470	4.470	5,365,065
2023-09-27	4.420	4.440	4.420	4.430	4.430	3,563,988
2023-09-26	4.430	4.470	4.410	4.430	4.430	4,602,600
2023-09-25	4.440	4.460	4.420	4.430	4.430	5,481,940
2023-09-22	4.400	4.440	4.390	4.430	4.430	4,365,301
2023-09-21	4.430	4.450	4.400	4.410	4.410	5,229,700
2023-09-20	4.460	4.480	4.430	4.440	4.440	4,388,900
2023-09-19	4.430	4.490	4.420	4.450	4.450	7,029,486
2023-09-18	4.440	4.460	4.390	4.450	4.450	6,419,960
2023-09-15	4.490	4.530	4.440	4.450	4.450	7,204,008
2023-09-14	4.470	4.520	4.450	4.490	4.490	8,317,475
2023-09-13	4.470	4.480	4.430	4.460	4.460	6,414,534
2023-09-12	4.460	4.480	4.430	4.440	4.440	3,182,324
2023-09-11	4.410	4.490	4.400	4.460	4.460	7,242,617
2023-09-08	4.400	4.430	4.380	4.410	4.410	4,547,800
2023-09-07	4.430	4.440	4.390	4.400	4.400	5,929,265
2023-09-06	4.460	4.480	4.430	4.440	4.440	5,183,520
2023-09-05	4.470	4.490	4.430	4.450	4.450	5,356,844
2023-09-04	4.420	4.480	4.390	4.480	4.480	6,911,936
2023-09-01	4.380	4.430	4.360	4.410	4.410	5,596,520
2023-08-31	4.440	4.450	4.370	4.380	4.380	6,415,580
2023-08-30	4.480	4.530	4.430	4.440	4.440	10,011,080
2023-08-29	4.500	4.540	4.450	4.510	4.510	10,631,055
2023-08-28	4.600	4.620	4.460	4.470	4.470	11,821,480
2023-08-25	4.380	4.510	4.360	4.460	4.460	12,451,932
2023-08-24	4.450	4.480	4.360	4.390	4.390	8,393,000
2023-08-23	4.450	4.510	4.430	4.460	4.460	10,795,000
2023-08-22	4.410	4.500	4.390	4.450	4.450	10,399,175
2023-08-21	4.400	4.480	4.380	4.430	4.430	12,597,762
2023-08-18	4.380	4.490	4.350	4.410	4.410	16,361,588
2023-08-17	4.320	4.410	4.230	4.400	4.400	18,588,392
2023-08-16	4.440	4.550	4.350	4.350	4.350	23,179,121
2023-08-15	4.500	4.510	4.370	4.430	4.430	21,606,365
2023-08-14	4.490	4.620	4.410	4.460	4.460	28,382,745
2023-08-11	4.750	4.770	4.510	4.520	4.520	50,552,906
2023-08-10	4.370	4.770	4.370	4.770	4.770	55,746,290
2023-08-09	4.350	4.370	4.320	4.340	4.340	7,253,180
2023-08-08	4.390	4.400	4.320	4.340	4.340	12,511,360
2023-08-07	4.600	4.610	4.330	4.390	4.390	17,941,856
2023-08-04	4.720	4.720	4.620	4.630	4.630	4,606,228
2023-08-03	4.710	4.750	4.690	4.710	4.710	3,859,100
2023-08-02	4.800	4.810	4.710	4.720	4.720	4,518,900
2023-08-01	4.770	4.790	4.730	4.780	4.780	5,830,585
2023-07-31	4.700	4.760	4.680	4.730	4.730	5,024,365

← NewerPage 13 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.