Bestsun Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.400 | 3.470 | 3.370 | 3.420 | 3.420 | 22,230,694 |
| 2026-07-17 | 3.440 | 3.520 | 3.380 | 3.420 | 3.420 | 20,333,560 |
| 2026-07-16 | 3.520 | 3.520 | 3.410 | 3.450 | 3.450 | 23,068,897 |
| 2026-07-15 | 3.470 | 3.550 | 3.430 | 3.520 | 3.520 | 18,388,440 |
| 2026-07-14 | 3.410 | 3.500 | 3.390 | 3.490 | 3.490 | 16,578,618 |
| 2026-07-13 | 3.390 | 3.440 | 3.370 | 3.410 | 3.410 | 17,026,521 |
| 2026-07-10 | 3.370 | 3.410 | 3.280 | 3.380 | 3.380 | 19,593,673 |
| 2026-07-09 | 3.300 | 3.470 | 3.250 | 3.380 | 3.380 | 27,438,848 |
| 2026-07-08 | 3.280 | 3.320 | 3.230 | 3.310 | 3.310 | 10,853,700 |
| 2026-07-07 | 3.400 | 3.400 | 3.250 | 3.280 | 3.280 | 13,743,101 |
| 2026-07-06 | 3.410 | 3.440 | 3.390 | 3.400 | 3.400 | 13,717,756 |
| 2026-07-03 | 3.310 | 3.430 | 3.300 | 3.420 | 3.420 | 17,543,096 |
| 2026-07-02 | 3.260 | 3.340 | 3.250 | 3.310 | 3.310 | 13,224,483 |
| 2026-07-01 | 3.200 | 3.310 | 3.180 | 3.280 | 3.280 | 15,503,771 |
| 2026-06-30 | 3.210 | 3.230 | 3.170 | 3.230 | 3.230 | 10,739,064 |
| 2026-06-29 | 3.210 | 3.240 | 3.120 | 3.220 | 3.220 | 15,744,900 |
| 2026-06-26 | 3.270 | 3.290 | 3.210 | 3.220 | 3.220 | 10,766,667 |
| 2026-06-25 | 3.320 | 3.340 | 3.260 | 3.280 | 3.280 | 12,304,480 |
| 2026-06-24 | 3.430 | 3.450 | 3.330 | 3.350 | 3.350 | 13,938,820 |
| 2026-06-23 | 3.340 | 3.480 | 3.330 | 3.450 | 3.450 | 20,505,600 |
| 2026-06-22 | 3.310 | 3.380 | 3.250 | 3.350 | 3.350 | 16,058,198 |
| 2026-06-18 | 3.400 | 3.400 | 3.330 | 3.330 | 3.330 | 11,148,964 |
| 2026-06-17 | 3.450 | 3.460 | 3.390 | 3.410 | 3.410 | 12,078,840 |
| 2026-06-16 | 3.530 | 3.530 | 3.450 | 3.460 | 3.460 | 12,904,431 |
| 2026-06-15 | 3.550 | 3.610 | 3.520 | 3.530 | 3.530 | 10,878,100 |
| 2026-06-12 | 3.530 | 3.600 | 3.470 | 3.560 | 3.560 | 14,896,172 |
| 2026-06-11 | 3.480 | 3.560 | 3.460 | 3.530 | 3.530 | 13,122,200 |
| 2026-06-10 | 3.540 | 3.540 | 3.450 | 3.500 | 3.500 | 15,675,400 |
| 2026-06-09 | 3.630 | 3.630 | 3.520 | 3.550 | 3.550 | 13,679,041 |
| 2026-06-08 | 3.630 | 3.660 | 3.560 | 3.600 | 3.600 | 15,792,133 |
| 2026-06-05 | 3.720 | 3.750 | 3.660 | 3.670 | 3.670 | 16,742,400 |
| 2026-06-04 | 3.730 | 3.780 | 3.670 | 3.720 | 3.720 | 12,433,775 |
| 2026-06-03 | 3.860 | 3.870 | 3.750 | 3.800 | 3.740 | 21,472,378 |
| 2026-06-02 | 3.910 | 3.920 | 3.830 | 3.870 | 3.809 | 16,975,390 |
| 2026-06-01 | 3.720 | 3.940 | 3.670 | 3.910 | 3.848 | 31,570,320 |
| 2026-05-29 | 3.700 | 3.820 | 3.690 | 3.740 | 3.681 | 17,578,300 |
| 2026-05-28 | 3.660 | 3.730 | 3.640 | 3.710 | 3.651 | 17,213,440 |
| 2026-05-27 | 3.740 | 3.760 | 3.640 | 3.690 | 3.690 | 21,113,640 |
| 2026-05-26 | 3.780 | 3.780 | 3.710 | 3.750 | 3.750 | 17,627,433 |
| 2026-05-25 | 3.860 | 3.900 | 3.750 | 3.780 | 3.780 | 18,446,763 |
| 2026-05-22 | 3.860 | 3.880 | 3.830 | 3.870 | 3.870 | 12,876,353 |
| 2026-05-21 | 4.050 | 4.050 | 3.830 | 3.850 | 3.850 | 36,625,745 |
| 2026-05-20 | 4.120 | 4.130 | 4.020 | 4.050 | 4.050 | 27,318,304 |
| 2026-05-19 | 4.010 | 4.100 | 3.980 | 4.100 | 4.100 | 27,832,971 |
| 2026-05-18 | 3.950 | 4.030 | 3.920 | 4.030 | 4.030 | 20,570,075 |
| 2026-05-15 | 3.990 | 4.010 | 3.900 | 3.950 | 3.950 | 22,995,151 |
| 2026-05-14 | 4.060 | 4.090 | 3.980 | 3.980 | 3.980 | 24,174,755 |
| 2026-05-13 | 4.040 | 4.080 | 4.030 | 4.050 | 4.050 | 18,027,829 |
| 2026-05-12 | 4.120 | 4.120 | 4.020 | 4.030 | 4.030 | 24,684,221 |
| 2026-05-11 | 4.160 | 4.170 | 4.090 | 4.110 | 4.110 | 28,050,704 |
| 2026-05-08 | 4.070 | 4.170 | 4.050 | 4.150 | 4.150 | 39,881,524 |
| 2026-05-07 | 4.080 | 4.100 | 4.040 | 4.070 | 4.070 | 18,978,380 |
| 2026-05-06 | 4.060 | 4.120 | 4.050 | 4.090 | 4.090 | 23,838,035 |
| 2026-04-30 | 4.090 | 4.100 | 4.030 | 4.060 | 4.060 | 19,803,500 |
| 2026-04-29 | 4.000 | 4.090 | 3.980 | 4.080 | 4.080 | 31,903,159 |
| 2026-04-28 | 4.000 | 4.050 | 3.980 | 4.050 | 4.050 | 20,953,250 |
| 2026-04-27 | 3.990 | 4.020 | 3.970 | 4.000 | 4.000 | 11,563,317 |
| 2026-04-24 | 4.040 | 4.040 | 3.990 | 4.000 | 4.000 | 16,433,234 |
| 2026-04-23 | 4.010 | 4.050 | 3.970 | 4.040 | 4.040 | 22,397,431 |
| 2026-04-22 | 4.030 | 4.040 | 4.000 | 4.010 | 4.010 | 12,667,283 |
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.