Bestsun Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.260	4.280	4.240	4.280	4.280	2,148,900
2023-04-27	4.190	4.270	4.180	4.260	4.260	3,443,209
2023-04-26	4.170	4.220	4.150	4.210	4.210	2,023,026
2023-04-25	4.220	4.230	4.170	4.180	4.180	4,318,355
2023-04-24	4.330	4.360	4.270	4.330	4.180	4,316,663
2023-04-21	4.380	4.380	4.310	4.330	4.180	2,771,760
2023-04-20	4.380	4.380	4.330	4.360	4.209	2,471,993
2023-04-19	4.400	4.410	4.360	4.370	4.219	3,248,440
2023-04-18	4.400	4.410	4.380	4.390	4.238	3,083,922
2023-04-17	4.380	4.410	4.370	4.400	4.248	3,230,036
2023-04-14	4.360	4.390	4.350	4.380	4.228	2,426,327
2023-04-13	4.340	4.360	4.330	4.350	4.199	2,144,974
2023-04-12	4.360	4.380	4.340	4.340	4.190	2,449,672
2023-04-11	4.360	4.360	4.310	4.340	4.190	1,876,820
2023-04-10	4.340	4.360	4.310	4.360	4.209	2,101,882
2023-04-07	4.310	4.340	4.310	4.330	4.180	1,341,029
2023-04-06	4.320	4.370	4.290	4.330	4.180	2,624,231
2023-04-04	4.340	4.360	4.310	4.320	4.170	2,214,073
2023-04-03	4.350	4.370	4.330	4.340	4.190	1,962,946
2023-03-31	4.280	4.380	4.270	4.350	4.199	3,434,212
2023-03-30	4.300	4.310	4.270	4.290	4.141	1,786,993
2023-03-29	4.340	4.360	4.290	4.300	4.151	2,590,160
2023-03-28	4.350	4.370	4.340	4.340	4.190	2,434,880
2023-03-27	4.390	4.390	4.320	4.330	4.180	3,286,454
2023-03-24	4.380	4.420	4.370	4.380	4.228	2,757,193
2023-03-23	4.400	4.420	4.370	4.380	4.228	3,100,320
2023-03-22	4.440	4.450	4.400	4.420	4.267	2,512,617
2023-03-21	4.450	4.480	4.410	4.420	4.267	3,430,679
2023-03-20	4.500	4.530	4.450	4.470	4.315	2,913,060
2023-03-17	4.510	4.550	4.500	4.500	4.344	2,055,648
2023-03-16	4.540	4.550	4.490	4.510	4.354	3,040,860
2023-03-15	4.500	4.560	4.490	4.560	4.402	4,119,639
2023-03-14	4.490	4.520	4.450	4.490	4.335	2,642,132
2023-03-13	4.460	4.490	4.440	4.470	4.315	2,472,100
2023-03-10	4.500	4.540	4.460	4.490	4.335	3,757,879
2023-03-09	4.540	4.540	4.490	4.510	4.354	3,379,984
2023-03-08	4.480	4.550	4.470	4.510	4.354	5,253,469
2023-03-07	4.500	4.580	4.470	4.480	4.325	9,585,633
2023-03-06	4.450	4.480	4.450	4.480	4.325	3,063,281
2023-03-03	4.430	4.460	4.420	4.450	4.296	2,841,460
2023-03-02	4.410	4.450	4.410	4.440	4.286	3,555,098
2023-03-01	4.430	4.430	4.400	4.410	4.257	2,413,841
2023-02-28	4.400	4.420	4.390	4.410	4.257	1,544,901
2023-02-27	4.410	4.430	4.380	4.380	4.228	2,464,281
2023-02-24	4.420	4.430	4.390	4.400	4.248	2,299,142
2023-02-23	4.410	4.430	4.410	4.420	4.267	2,215,620
2023-02-22	4.400	4.420	4.390	4.410	4.257	2,070,640
2023-02-21	4.400	4.420	4.380	4.400	4.248	2,295,420
2023-02-20	4.380	4.400	4.340	4.390	4.238	2,147,949
2023-02-17	4.360	4.400	4.350	4.350	4.199	2,100,457
2023-02-16	4.430	4.440	4.350	4.360	4.209	4,075,279
2023-02-15	4.450	4.470	4.420	4.430	4.277	2,938,852
2023-02-14	4.440	4.450	4.420	4.450	4.296	2,472,752
2023-02-13	4.460	4.460	4.410	4.430	4.277	1,984,511
2023-02-10	4.390	4.430	4.390	4.430	4.277	2,429,339
2023-02-09	4.390	4.420	4.380	4.410	4.257	1,952,529
2023-02-08	4.440	4.440	4.380	4.380	4.228	2,485,307
2023-02-07	4.420	4.440	4.400	4.430	4.277	1,315,999
2023-02-06	4.410	4.430	4.380	4.420	4.267	1,573,066
2023-02-03	4.410	4.420	4.390	4.410	4.257	2,382,623

← NewerPage 15 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.