Bestsun Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.280 | 4.370 | 4.220 | 4.350 | 4.073 | 4,199,558 |
| 2022-05-09 | 4.300 | 4.410 | 4.270 | 4.300 | 4.026 | 3,965,140 |
| 2022-05-06 | 4.190 | 4.390 | 4.190 | 4.300 | 4.026 | 4,253,064 |
| 2022-05-05 | 4.200 | 4.430 | 4.200 | 4.360 | 4.082 | 5,878,440 |
| 2022-04-29 | 4.270 | 4.390 | 4.210 | 4.360 | 4.082 | 4,803,680 |
| 2022-04-28 | 4.300 | 4.310 | 4.180 | 4.240 | 3.970 | 4,009,416 |
| 2022-04-27 | 4.090 | 4.300 | 4.000 | 4.290 | 4.016 | 6,567,615 |
| 2022-04-26 | 4.340 | 4.360 | 4.080 | 4.110 | 3.848 | 7,761,920 |
| 2022-04-25 | 4.720 | 4.720 | 4.290 | 4.300 | 4.026 | 13,154,145 |
| 2022-04-22 | 4.910 | 5.030 | 4.800 | 5.010 | 4.456 | 8,735,414 |
| 2022-04-21 | 5.100 | 5.150 | 4.900 | 4.910 | 4.368 | 7,430,980 |
| 2022-04-20 | 5.140 | 5.180 | 5.060 | 5.100 | 4.537 | 7,198,846 |
| 2022-04-19 | 5.010 | 5.220 | 5.000 | 5.160 | 4.590 | 12,081,966 |
| 2022-04-18 | 4.910 | 4.960 | 4.870 | 4.950 | 4.403 | 4,639,600 |
| 2022-04-15 | 4.930 | 5.020 | 4.880 | 4.910 | 4.368 | 5,595,648 |
| 2022-04-14 | 4.860 | 4.930 | 4.860 | 4.920 | 4.376 | 6,661,300 |
| 2022-04-13 | 4.900 | 4.940 | 4.830 | 4.860 | 4.323 | 9,660,013 |
| 2022-04-12 | 4.900 | 4.960 | 4.810 | 4.910 | 4.368 | 20,141,406 |
| 2022-04-11 | 5.110 | 5.120 | 4.840 | 4.870 | 4.332 | 15,785,333 |
| 2022-04-08 | 5.260 | 5.330 | 5.080 | 5.130 | 4.563 | 8,798,944 |
| 2022-04-07 | 5.380 | 5.410 | 5.220 | 5.230 | 4.652 | 6,972,232 |
| 2022-04-06 | 5.240 | 5.400 | 5.190 | 5.400 | 4.803 | 6,348,450 |
| 2022-04-01 | 5.160 | 5.210 | 5.130 | 5.190 | 4.617 | 2,585,340 |
| 2022-03-31 | 5.130 | 5.220 | 5.100 | 5.160 | 4.590 | 3,527,017 |
| 2022-03-30 | 5.140 | 5.170 | 5.090 | 5.130 | 4.563 | 2,281,735 |
| 2022-03-29 | 5.170 | 5.180 | 5.100 | 5.110 | 4.545 | 1,881,940 |
| 2022-03-28 | 5.120 | 5.190 | 5.020 | 5.160 | 4.590 | 2,694,568 |
| 2022-03-25 | 5.100 | 5.170 | 5.080 | 5.120 | 4.554 | 2,994,800 |
| 2022-03-24 | 5.160 | 5.230 | 5.100 | 5.110 | 4.545 | 3,317,948 |
| 2022-03-23 | 5.210 | 5.270 | 5.130 | 5.170 | 4.599 | 3,800,240 |
| 2022-03-22 | 5.070 | 5.260 | 5.010 | 5.210 | 4.634 | 5,463,147 |
| 2022-03-21 | 5.100 | 5.100 | 4.990 | 5.070 | 4.510 | 3,300,921 |
| 2022-03-18 | 4.950 | 5.090 | 4.950 | 5.070 | 4.510 | 2,829,881 |
| 2022-03-17 | 5.050 | 5.120 | 4.980 | 5.000 | 4.448 | 4,190,237 |
| 2022-03-16 | 4.860 | 5.050 | 4.800 | 5.000 | 4.448 | 4,667,950 |
| 2022-03-15 | 5.100 | 5.120 | 4.780 | 4.790 | 4.261 | 7,478,942 |
| 2022-03-14 | 5.230 | 5.290 | 5.110 | 5.120 | 4.554 | 4,209,806 |
| 2022-03-11 | 5.220 | 5.280 | 5.050 | 5.260 | 4.679 | 3,911,221 |
| 2022-03-10 | 5.310 | 5.360 | 5.200 | 5.240 | 4.661 | 5,854,686 |
| 2022-03-09 | 5.250 | 5.380 | 5.040 | 5.270 | 4.688 | 7,668,674 |
| 2022-03-08 | 5.450 | 5.450 | 5.210 | 5.210 | 4.634 | 6,325,387 |
| 2022-03-07 | 5.590 | 5.640 | 5.430 | 5.460 | 4.857 | 6,423,773 |
| 2022-03-04 | 5.710 | 5.720 | 5.530 | 5.590 | 4.972 | 7,633,533 |
| 2022-03-03 | 5.550 | 5.770 | 5.530 | 5.750 | 5.115 | 12,709,102 |
| 2022-03-02 | 5.520 | 5.590 | 5.470 | 5.520 | 4.910 | 5,861,564 |
| 2022-03-01 | 5.390 | 5.470 | 5.360 | 5.430 | 4.830 | 4,410,882 |
| 2022-02-28 | 5.370 | 5.430 | 5.300 | 5.350 | 4.759 | 6,255,410 |
| 2022-02-25 | 5.480 | 5.480 | 5.320 | 5.370 | 4.777 | 7,149,682 |
| 2022-02-24 | 5.390 | 5.650 | 5.390 | 5.490 | 4.883 | 13,399,149 |
| 2022-02-23 | 5.410 | 5.420 | 5.320 | 5.380 | 4.786 | 4,360,486 |
| 2022-02-22 | 5.320 | 5.470 | 5.260 | 5.410 | 4.812 | 7,730,723 |
| 2022-02-21 | 5.290 | 5.330 | 5.280 | 5.320 | 4.732 | 1,959,216 |
| 2022-02-18 | 5.220 | 5.310 | 5.180 | 5.290 | 4.706 | 1,952,874 |
| 2022-02-17 | 5.200 | 5.260 | 5.170 | 5.240 | 4.661 | 2,517,888 |
| 2022-02-16 | 5.170 | 5.220 | 5.150 | 5.200 | 4.625 | 2,144,600 |
| 2022-02-15 | 5.230 | 5.250 | 5.120 | 5.170 | 4.599 | 2,154,442 |
| 2022-02-14 | 5.310 | 5.310 | 5.190 | 5.210 | 4.634 | 2,847,360 |
| 2022-02-11 | 5.350 | 5.390 | 5.300 | 5.320 | 4.732 | 2,606,960 |
| 2022-02-10 | 5.330 | 5.420 | 5.310 | 5.370 | 4.777 | 2,854,920 |
| 2022-02-09 | 5.290 | 5.340 | 5.260 | 5.330 | 4.741 | 3,173,317 |
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.