Bestsun Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.640	4.720	4.630	4.700	4.700	5,000,520
2023-07-27	4.670	4.720	4.630	4.640	4.640	4,367,720
2023-07-26	4.620	4.680	4.620	4.660	4.660	4,055,536
2023-07-25	4.690	4.700	4.610	4.650	4.650	3,885,761
2023-07-24	4.680	4.710	4.640	4.660	4.660	3,032,480
2023-07-21	4.630	4.710	4.620	4.680	4.680	4,760,260
2023-07-20	4.650	4.690	4.620	4.640	4.640	3,874,080
2023-07-19	4.640	4.700	4.630	4.660	4.660	2,807,200
2023-07-18	4.620	4.680	4.580	4.660	4.660	4,042,420
2023-07-17	4.620	4.640	4.550	4.630	4.630	3,179,400
2023-07-14	4.630	4.640	4.580	4.610	4.610	3,104,260
2023-07-13	4.630	4.680	4.600	4.620	4.620	3,513,892
2023-07-12	4.640	4.660	4.600	4.620	4.620	3,903,660
2023-07-11	4.710	4.720	4.640	4.650	4.650	4,030,360
2023-07-10	4.700	4.730	4.640	4.690	4.690	4,630,000
2023-07-07	4.630	4.690	4.630	4.650	4.650	3,605,601
2023-07-06	4.640	4.740	4.630	4.650	4.650	3,566,180
2023-07-05	4.630	4.690	4.590	4.640	4.640	6,343,565
2023-07-04	4.680	4.680	4.590	4.600	4.600	3,839,460
2023-07-03	4.670	4.710	4.590	4.640	4.640	6,438,900
2023-06-30	4.710	4.830	4.650	4.670	4.670	8,466,753
2023-06-29	4.580	4.750	4.560	4.720	4.720	15,591,444
2023-06-28	4.440	4.730	4.430	4.640	4.640	19,879,040
2023-06-27	4.340	4.500	4.300	4.450	4.450	11,371,255
2023-06-26	4.240	4.350	4.220	4.320	4.320	6,497,775
2023-06-21	4.250	4.290	4.210	4.250	4.250	3,138,480
2023-06-20	4.290	4.300	4.240	4.240	4.240	3,724,660
2023-06-19	4.330	4.340	4.290	4.290	4.290	4,511,204
2023-06-16	4.330	4.380	4.310	4.370	4.370	4,081,656
2023-06-15	4.320	4.330	4.280	4.330	4.330	3,576,743
2023-06-14	4.340	4.340	4.290	4.300	4.300	3,984,083
2023-06-13	4.330	4.350	4.290	4.320	4.320	3,628,000
2023-06-12	4.330	4.370	4.290	4.330	4.330	5,010,100
2023-06-09	4.400	4.410	4.350	4.360	4.360	2,747,860
2023-06-08	4.400	4.450	4.350	4.400	4.400	2,368,825
2023-06-07	4.350	4.470	4.330	4.410	4.410	4,671,700
2023-06-06	4.440	4.460	4.340	4.340	4.340	5,698,904
2023-06-05	4.470	4.490	4.420	4.450	4.450	4,100,520
2023-06-02	4.420	4.510	4.420	4.460	4.460	5,407,869
2023-06-01	4.590	4.590	4.410	4.420	4.420	6,382,000
2023-05-31	4.620	4.620	4.530	4.560	4.560	3,688,393
2023-05-30	4.640	4.690	4.570	4.600	4.600	5,159,720
2023-05-29	4.600	4.710	4.600	4.660	4.660	10,455,004
2023-05-26	4.600	4.680	4.530	4.590	4.590	4,407,184
2023-05-25	4.510	4.620	4.500	4.590	4.590	7,113,342
2023-05-24	4.560	4.610	4.500	4.510	4.510	4,486,545
2023-05-23	4.560	4.630	4.550	4.550	4.550	5,657,140
2023-05-22	4.590	4.630	4.540	4.570	4.570	5,901,278
2023-05-19	4.580	4.600	4.540	4.590	4.590	5,088,980
2023-05-18	4.600	4.620	4.550	4.580	4.580	4,608,500
2023-05-17	4.610	4.660	4.550	4.580	4.580	8,329,074
2023-05-16	4.670	4.700	4.580	4.600	4.600	7,677,060
2023-05-15	4.720	4.740	4.620	4.660	4.660	8,570,124
2023-05-12	4.640	4.700	4.600	4.670	4.670	5,724,440
2023-05-11	4.550	4.660	4.530	4.650	4.650	7,226,713
2023-05-10	4.540	4.610	4.520	4.540	4.540	4,869,291
2023-05-09	4.510	4.660	4.510	4.550	4.550	9,287,163
2023-05-08	4.440	4.540	4.430	4.530	4.530	7,130,687
2023-05-05	4.460	4.470	4.400	4.440	4.440	5,024,452
2023-05-04	4.320	4.460	4.300	4.440	4.440	10,418,844

← NewerPage 14 of 21 · 1,217 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.