Bestsun Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.440	4.460	4.410	4.410	4.257	1,757,072
2023-02-01	4.400	4.440	4.380	4.440	4.286	2,239,965
2023-01-31	4.400	4.410	4.370	4.400	4.248	2,288,732
2023-01-30	4.420	4.430	4.390	4.400	4.248	2,065,622
2023-01-20	4.360	4.400	4.360	4.390	4.238	2,183,393
2023-01-19	4.340	4.360	4.320	4.360	4.209	1,609,454
2023-01-18	4.320	4.340	4.310	4.340	4.190	1,274,060
2023-01-17	4.310	4.350	4.300	4.310	4.161	1,552,012
2023-01-16	4.290	4.340	4.270	4.330	4.180	3,948,520
2023-01-13	4.270	4.290	4.260	4.280	4.132	1,458,915
2023-01-12	4.280	4.290	4.250	4.270	4.122	1,202,020
2023-01-11	4.310	4.310	4.260	4.270	4.122	1,622,053
2023-01-10	4.300	4.320	4.260	4.260	4.112	1,602,000
2023-01-09	4.300	4.310	4.280	4.300	4.151	1,162,100
2023-01-06	4.320	4.340	4.280	4.280	4.132	1,709,140
2023-01-05	4.300	4.320	4.280	4.310	4.161	2,479,000
2023-01-04	4.330	4.330	4.280	4.290	4.141	1,752,400
2023-01-03	4.280	4.310	4.250	4.310	4.161	1,854,447
2022-12-30	4.250	4.290	4.240	4.270	4.122	1,415,064
2022-12-29	4.270	4.280	4.230	4.250	4.103	1,116,424
2022-12-28	4.250	4.330	4.210	4.270	4.122	3,000,498
2022-12-27	4.260	4.260	4.230	4.260	4.112	1,490,787
2022-12-26	4.210	4.250	4.210	4.250	4.103	1,408,774
2022-12-23	4.200	4.230	4.140	4.210	4.064	2,240,300
2022-12-22	4.290	4.310	4.180	4.200	4.055	2,526,600
2022-12-21	4.280	4.290	4.240	4.250	4.103	1,472,661
2022-12-20	4.250	4.300	4.210	4.280	4.132	2,054,176
2022-12-19	4.370	4.370	4.230	4.240	4.093	3,107,051
2022-12-16	4.330	4.360	4.310	4.340	4.190	1,912,396
2022-12-15	4.390	4.390	4.320	4.340	4.190	2,557,240
2022-12-14	4.410	4.430	4.360	4.380	4.228	2,946,900
2022-12-13	4.440	4.470	4.410	4.420	4.267	3,478,683
2022-12-12	4.420	4.560	4.410	4.460	4.306	8,953,100
2022-12-09	4.580	4.600	4.360	4.360	4.209	10,984,342
2022-12-08	4.520	4.590	4.480	4.550	4.392	8,159,024
2022-12-07	4.440	4.520	4.440	4.510	4.354	5,234,700
2022-12-06	4.530	4.530	4.450	4.460	4.306	3,567,642
2022-12-05	4.460	4.530	4.450	4.530	4.373	4,548,462
2022-12-02	4.510	4.510	4.440	4.460	4.306	4,488,680
2022-12-01	4.560	4.580	4.480	4.520	4.363	5,717,868
2022-11-30	4.450	4.610	4.440	4.530	4.373	10,750,992
2022-11-29	4.440	4.460	4.420	4.460	4.306	5,993,156
2022-11-28	4.430	4.460	4.370	4.440	4.286	3,560,867
2022-11-25	4.390	4.450	4.370	4.430	4.277	5,131,127
2022-11-24	4.400	4.410	4.370	4.400	4.248	3,480,719
2022-11-23	4.350	4.390	4.340	4.380	4.228	3,575,874
2022-11-22	4.340	4.380	4.330	4.350	4.199	3,621,977
2022-11-21	4.340	4.340	4.300	4.340	4.190	2,414,335
2022-11-18	4.350	4.360	4.330	4.360	4.209	2,625,240
2022-11-17	4.390	4.390	4.330	4.360	4.209	2,992,660
2022-11-16	4.320	4.390	4.310	4.380	4.228	6,309,832
2022-11-15	4.310	4.340	4.280	4.320	4.170	6,648,592
2022-11-14	4.310	4.340	4.290	4.310	4.161	2,920,743
2022-11-11	4.330	4.370	4.290	4.310	4.161	3,894,711
2022-11-10	4.280	4.310	4.260	4.300	4.151	2,058,792
2022-11-09	4.300	4.310	4.280	4.300	4.151	1,650,149
2022-11-08	4.340	4.340	4.270	4.300	4.151	2,800,851
2022-11-07	4.300	4.340	4.270	4.340	4.190	2,687,570
2022-11-04	4.240	4.290	4.230	4.290	4.141	2,726,143
2022-11-03	4.210	4.250	4.210	4.230	4.084	1,436,815

← NewerPage 16 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.