Bestsun Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.160 | 5.310 | 5.120 | 5.300 | 4.714 | 4,019,920 |
| 2022-02-07 | 5.090 | 5.190 | 5.060 | 5.170 | 4.599 | 2,684,273 |
| 2022-01-28 | 5.000 | 5.050 | 4.920 | 5.010 | 4.456 | 2,274,640 |
| 2022-01-27 | 5.070 | 5.070 | 4.920 | 4.930 | 4.385 | 3,144,000 |
| 2022-01-26 | 5.000 | 5.080 | 5.000 | 5.060 | 4.501 | 1,885,756 |
| 2022-01-25 | 5.170 | 5.170 | 4.950 | 4.970 | 4.421 | 3,343,344 |
| 2022-01-24 | 5.120 | 5.170 | 5.070 | 5.150 | 4.581 | 2,028,175 |
| 2022-01-21 | 5.200 | 5.250 | 5.120 | 5.140 | 4.572 | 2,742,460 |
| 2022-01-20 | 5.310 | 5.330 | 5.160 | 5.200 | 4.625 | 3,652,043 |
| 2022-01-19 | 5.250 | 5.320 | 5.250 | 5.300 | 4.714 | 1,976,036 |
| 2022-01-18 | 5.310 | 5.340 | 5.250 | 5.280 | 4.697 | 2,948,761 |
| 2022-01-17 | 5.260 | 5.360 | 5.230 | 5.300 | 4.714 | 4,474,316 |
| 2022-01-14 | 5.520 | 5.520 | 5.300 | 5.310 | 4.723 | 5,719,500 |
| 2022-01-13 | 5.610 | 5.620 | 5.510 | 5.510 | 4.901 | 4,331,106 |
| 2022-01-12 | 5.560 | 5.620 | 5.530 | 5.570 | 4.955 | 3,547,675 |
| 2022-01-11 | 5.520 | 5.590 | 5.520 | 5.530 | 4.919 | 3,439,689 |
| 2022-01-10 | 5.570 | 5.590 | 5.510 | 5.520 | 4.910 | 3,494,700 |
| 2022-01-07 | 5.530 | 5.620 | 5.510 | 5.560 | 4.946 | 4,755,905 |
| 2022-01-06 | 5.490 | 5.540 | 5.470 | 5.520 | 4.910 | 2,762,990 |
| 2022-01-05 | 5.600 | 5.600 | 5.470 | 5.510 | 4.901 | 4,959,821 |
| 2022-01-04 | 5.540 | 5.640 | 5.500 | 5.610 | 4.990 | 5,572,721 |
| 2021-12-31 | 5.520 | 5.640 | 5.490 | 5.530 | 4.919 | 5,656,234 |
| 2021-12-30 | 5.450 | 5.550 | 5.450 | 5.520 | 4.910 | 3,820,350 |
| 2021-12-29 | 5.540 | 5.540 | 5.430 | 5.470 | 4.866 | 3,718,796 |
| 2021-12-28 | 5.580 | 5.660 | 5.450 | 5.520 | 4.910 | 4,579,420 |
| 2021-12-27 | 5.510 | 5.620 | 5.490 | 5.550 | 4.937 | 5,413,714 |
| 2021-12-24 | 5.600 | 5.660 | 5.510 | 5.550 | 4.937 | 5,402,762 |
| 2021-12-23 | 5.680 | 5.710 | 5.510 | 5.600 | 4.981 | 6,916,837 |
| 2021-12-22 | 5.660 | 5.850 | 5.650 | 5.670 | 5.044 | 8,434,760 |
| 2021-12-21 | 5.690 | 5.740 | 5.620 | 5.660 | 5.035 | 5,786,200 |
| 2021-12-20 | 5.690 | 5.790 | 5.660 | 5.690 | 5.061 | 7,615,611 |
| 2021-12-17 | 5.930 | 5.980 | 5.800 | 5.850 | 5.204 | 5,990,281 |
| 2021-12-16 | 5.950 | 6.050 | 5.890 | 5.950 | 5.293 | 6,753,317 |
| 2021-12-15 | 6.080 | 6.200 | 5.960 | 5.960 | 5.301 | 7,070,040 |
| 2021-12-14 | 6.180 | 6.180 | 5.950 | 6.080 | 5.408 | 12,183,686 |
| 2021-12-13 | 6.220 | 6.330 | 6.050 | 6.180 | 5.497 | 15,407,170 |
| 2021-12-10 | 6.250 | 6.500 | 6.050 | 6.220 | 5.533 | 24,324,747 |
| 2021-12-09 | 6.050 | 6.420 | 6.000 | 6.390 | 5.684 | 22,516,392 |
| 2021-12-08 | 6.050 | 6.100 | 5.900 | 6.050 | 5.382 | 15,019,415 |
| 2021-12-07 | 6.130 | 6.160 | 5.690 | 6.040 | 5.373 | 25,096,352 |
| 2021-12-06 | 5.880 | 6.100 | 5.850 | 6.100 | 5.426 | 22,992,393 |
| 2021-12-03 | 5.620 | 5.830 | 5.570 | 5.820 | 5.177 | 16,108,992 |
| 2021-12-02 | 5.600 | 5.720 | 5.510 | 5.630 | 5.008 | 17,552,929 |
| 2021-12-01 | 5.350 | 5.580 | 5.330 | 5.570 | 4.955 | 16,708,052 |
| 2021-11-30 | 5.170 | 5.400 | 5.130 | 5.400 | 4.803 | 18,622,456 |
| 2021-11-29 | 4.900 | 5.210 | 4.850 | 5.180 | 4.608 | 19,680,344 |
| 2021-11-26 | 4.950 | 4.980 | 4.910 | 4.950 | 4.403 | 4,869,900 |
| 2021-11-25 | 4.990 | 5.030 | 4.950 | 4.970 | 4.421 | 4,988,959 |
| 2021-11-24 | 5.000 | 5.030 | 4.950 | 4.990 | 4.439 | 5,403,428 |
| 2021-11-23 | 5.010 | 5.020 | 4.940 | 4.980 | 4.430 | 9,367,916 |
| 2021-11-22 | 5.040 | 5.080 | 4.990 | 5.040 | 4.483 | 9,111,460 |
| 2021-11-19 | 4.970 | 5.040 | 4.870 | 5.040 | 4.483 | 10,906,293 |
| 2021-11-18 | 4.950 | 5.100 | 4.930 | 4.990 | 4.439 | 12,670,126 |
| 2021-11-17 | 4.830 | 5.070 | 4.810 | 4.990 | 4.439 | 15,998,437 |
| 2021-11-16 | 4.890 | 4.890 | 4.780 | 4.820 | 4.287 | 6,273,663 |
| 2021-11-15 | 4.720 | 4.880 | 4.710 | 4.860 | 4.323 | 10,185,418 |
| 2021-11-12 | 4.760 | 4.770 | 4.690 | 4.700 | 4.181 | 5,765,488 |
| 2021-11-11 | 4.720 | 4.810 | 4.700 | 4.760 | 4.234 | 5,568,400 |
| 2021-11-10 | 4.780 | 4.780 | 4.630 | 4.740 | 4.216 | 7,414,801 |
| 2021-11-09 | 4.800 | 4.890 | 4.760 | 4.790 | 4.261 | 5,986,795 |
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.