Bestsun Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	4.530	4.610	4.440	4.460	4.176	5,225,700
2022-08-02	4.720	4.760	4.500	4.550	4.260	7,550,975
2022-08-01	4.770	4.800	4.720	4.770	4.466	4,605,894
2022-07-29	4.780	4.800	4.720	4.770	4.466	5,273,448
2022-07-28	4.810	4.840	4.730	4.760	4.456	8,961,103
2022-07-27	4.630	4.920	4.620	4.830	4.522	13,147,287
2022-07-26	4.620	4.650	4.590	4.630	4.335	3,268,160
2022-07-25	4.700	4.740	4.600	4.640	4.344	3,546,037
2022-07-22	4.660	4.700	4.640	4.670	4.372	3,360,000
2022-07-21	4.690	4.700	4.630	4.650	4.353	3,187,226
2022-07-20	4.660	4.680	4.600	4.680	4.382	3,536,433
2022-07-19	4.630	4.680	4.590	4.640	4.344	3,947,660
2022-07-18	4.500	4.630	4.490	4.620	4.325	6,030,970
2022-07-15	4.530	4.540	4.480	4.500	4.213	3,566,353
2022-07-14	4.500	4.570	4.490	4.520	4.232	3,407,180
2022-07-13	4.470	4.540	4.460	4.540	4.250	4,698,040
2022-07-12	4.470	4.530	4.440	4.470	4.185	4,831,712
2022-07-11	4.520	4.520	4.420	4.460	4.176	2,736,500
2022-07-08	4.500	4.530	4.460	4.510	4.222	2,542,700
2022-07-07	4.440	4.500	4.440	4.490	4.204	3,229,780
2022-07-06	4.520	4.540	4.400	4.440	4.157	4,342,560
2022-07-05	4.490	4.540	4.460	4.520	4.232	5,076,200
2022-07-04	4.450	4.510	4.410	4.480	4.194	4,099,179
2022-07-01	4.450	4.480	4.430	4.440	4.157	2,746,613
2022-06-30	4.470	4.500	4.410	4.430	4.148	4,713,594
2022-06-29	4.560	4.570	4.460	4.460	4.176	4,565,127
2022-06-28	4.490	4.560	4.490	4.550	4.260	3,222,209
2022-06-27	4.550	4.550	4.480	4.490	4.204	4,098,515
2022-06-24	4.550	4.570	4.500	4.520	4.232	3,544,218
2022-06-23	4.540	4.540	4.460	4.520	4.232	3,137,319
2022-06-22	4.610	4.620	4.460	4.480	4.194	4,748,083
2022-06-21	4.650	4.680	4.550	4.610	4.316	4,251,600
2022-06-20	4.610	4.660	4.590	4.650	4.353	3,977,242
2022-06-17	4.640	4.670	4.600	4.620	4.325	4,381,932
2022-06-16	4.750	4.770	4.620	4.650	4.353	5,986,405
2022-06-15	4.810	4.840	4.700	4.750	4.447	7,114,587
2022-06-14	4.700	4.820	4.690	4.790	4.485	6,369,193
2022-06-13	4.800	4.880	4.710	4.750	4.447	6,990,231
2022-06-10	4.650	4.830	4.630	4.790	4.485	8,114,367
2022-06-09	4.640	4.740	4.610	4.650	4.353	5,932,052
2022-06-08	4.600	4.670	4.550	4.640	4.344	5,820,551
2022-06-07	4.600	4.630	4.500	4.580	4.288	4,305,928
2022-06-06	4.610	4.610	4.550	4.590	4.297	3,592,162
2022-06-02	4.530	4.600	4.500	4.590	4.297	3,336,860
2022-06-01	4.520	4.570	4.510	4.570	4.279	3,179,140
2022-05-31	4.530	4.560	4.500	4.550	4.260	3,720,264
2022-05-30	4.470	4.530	4.440	4.520	4.232	5,844,590
2022-05-27	4.480	4.490	4.400	4.440	4.157	4,020,924
2022-05-26	4.420	4.460	4.360	4.450	4.166	4,292,149
2022-05-25	4.310	4.410	4.290	4.400	4.119	4,382,256
2022-05-24	4.450	4.500	4.270	4.310	4.035	5,862,197
2022-05-23	4.370	4.440	4.350	4.430	4.148	4,472,528
2022-05-20	4.320	4.380	4.310	4.350	4.073	4,092,787
2022-05-19	4.250	4.400	4.230	4.330	4.054	4,774,040
2022-05-18	4.320	4.360	4.290	4.310	4.035	2,976,237
2022-05-17	4.350	4.360	4.240	4.330	4.054	4,370,029
2022-05-16	4.360	4.380	4.310	4.330	4.054	4,327,054
2022-05-13	4.370	4.450	4.310	4.350	4.073	6,559,475
2022-05-12	4.260	4.500	4.230	4.370	4.091	10,245,737
2022-05-11	4.320	4.390	4.290	4.300	4.026	6,948,495

← NewerPage 18 of 21 · 1,213 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.