Bestsun Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.270	4.270	4.220	4.250	4.103	2,029,075
2022-11-01	4.220	4.250	4.190	4.250	4.103	2,216,478
2022-10-31	4.160	4.230	4.130	4.190	4.045	2,477,740
2022-10-28	4.300	4.320	4.170	4.180	4.035	3,852,103
2022-10-27	4.340	4.350	4.280	4.290	4.141	2,465,200
2022-10-26	4.330	4.350	4.310	4.330	4.180	2,563,879
2022-10-25	4.300	4.340	4.220	4.320	4.170	3,185,411
2022-10-24	4.350	4.390	4.290	4.300	4.151	3,115,333
2022-10-21	4.370	4.390	4.320	4.360	4.209	2,888,737
2022-10-20	4.360	4.430	4.360	4.370	4.219	3,343,518
2022-10-19	4.450	4.480	4.400	4.400	4.248	3,876,742
2022-10-18	4.490	4.530	4.440	4.480	4.325	4,711,911
2022-10-17	4.500	4.500	4.400	4.480	4.325	4,621,106
2022-10-14	4.540	4.550	4.490	4.500	4.344	6,660,918
2022-10-13	4.520	4.540	4.450	4.520	4.363	6,162,365
2022-10-12	4.470	4.540	4.420	4.530	4.373	6,618,711
2022-10-11	4.410	4.510	4.310	4.510	4.354	6,973,884
2022-10-10	4.460	4.570	4.440	4.460	4.306	7,906,163
2022-09-30	4.330	4.450	4.310	4.430	4.277	5,255,515
2022-09-29	4.370	4.550	4.300	4.400	4.248	6,752,446
2022-09-28	4.350	4.530	4.320	4.350	4.199	7,348,141
2022-09-27	4.290	4.350	4.240	4.340	4.190	2,457,561
2022-09-26	4.470	4.470	4.260	4.290	4.141	5,116,387
2022-09-23	4.490	4.550	4.450	4.470	4.315	4,203,178
2022-09-22	4.410	4.520	4.390	4.500	4.344	5,444,519
2022-09-21	4.350	4.490	4.330	4.470	4.315	4,359,164
2022-09-20	4.380	4.410	4.360	4.390	4.238	3,590,900
2022-09-19	4.350	4.410	4.300	4.340	4.190	4,984,592
2022-09-16	4.560	4.560	4.380	4.380	4.228	7,093,287
2022-09-15	4.610	4.710	4.500	4.560	4.402	8,094,932
2022-09-14	4.540	4.660	4.510	4.600	4.441	8,486,374
2022-09-13	4.670	4.700	4.550	4.570	4.412	9,553,776
2022-09-09	4.740	4.750	4.650	4.680	4.518	5,810,417
2022-09-08	4.830	4.840	4.680	4.700	4.537	7,955,623
2022-09-07	4.940	4.990	4.910	4.970	4.653	8,626,801
2022-09-06	4.950	5.050	4.910	5.010	4.691	11,206,327
2022-09-05	4.750	5.030	4.750	5.010	4.691	13,784,534
2022-09-02	4.800	4.830	4.710	4.750	4.447	5,904,359
2022-09-01	4.700	4.810	4.700	4.740	4.438	6,105,430
2022-08-31	4.900	4.930	4.680	4.680	4.382	9,375,376
2022-08-30	5.000	5.020	4.850	4.890	4.578	10,966,848
2022-08-29	4.940	5.080	4.860	5.000	4.681	13,081,178
2022-08-26	5.140	5.150	4.930	5.010	4.691	18,722,696
2022-08-25	4.860	5.230	4.850	5.170	4.840	26,519,821
2022-08-24	5.000	5.010	4.790	4.860	4.550	12,861,495
2022-08-23	4.760	5.040	4.750	5.000	4.681	17,325,724
2022-08-22	4.740	4.780	4.690	4.750	4.447	4,899,992
2022-08-19	4.750	4.780	4.700	4.730	4.428	3,618,662
2022-08-18	4.800	4.800	4.700	4.740	4.438	5,909,271
2022-08-17	4.800	4.880	4.760	4.830	4.522	4,933,990
2022-08-16	4.800	4.820	4.740	4.790	4.485	3,880,989
2022-08-15	4.820	4.840	4.750	4.790	4.485	4,930,518
2022-08-12	4.690	4.830	4.660	4.800	4.494	7,480,487
2022-08-11	4.670	4.690	4.640	4.690	4.391	3,459,923
2022-08-10	4.610	4.660	4.590	4.650	4.353	3,379,402
2022-08-09	4.540	4.660	4.500	4.650	4.353	4,981,278
2022-08-08	4.530	4.570	4.490	4.540	4.250	2,817,636
2022-08-05	4.570	4.590	4.480	4.550	4.260	3,501,953
2022-08-04	4.470	4.550	4.460	4.550	4.260	3,344,050
2022-08-03	4.530	4.610	4.440	4.460	4.176	5,225,700

← NewerPage 17 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.