Bestsun Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.000	4.050	3.950	4.050	4.050	25,605,059
2026-04-20	3.980	4.000	3.970	4.000	4.000	16,924,821
2026-04-17	4.030	4.030	3.970	3.980	3.980	18,331,723
2026-04-16	4.010	4.050	3.950	4.040	4.040	19,790,404
2026-04-15	4.090	4.090	3.990	3.990	3.990	35,649,500
2026-04-14	4.100	4.120	4.070	4.090	4.090	24,766,039
2026-04-13	4.130	4.150	4.070	4.130	4.130	27,372,369
2026-04-10	4.100	4.140	4.070	4.110	4.110	21,918,191
2026-04-09	4.150	4.190	4.080	4.090	4.090	30,548,814
2026-04-08	4.100	4.190	4.080	4.170	4.170	39,459,050
2026-04-07	4.080	4.160	4.020	4.150	4.150	29,917,562
2026-04-03	4.460	4.460	4.110	4.110	4.110	64,891,633
2026-04-02	4.380	4.450	4.370	4.450	4.450	48,022,847
2026-04-01	4.410	4.440	4.350	4.380	4.380	49,613,478
2026-03-31	4.480	4.540	4.340	4.420	4.420	84,809,378
2026-03-30	4.750	4.850	4.490	4.520	4.520	114,378,955
2026-03-27	5.030	5.340	4.850	4.860	4.860	178,306,699
2026-03-26	4.760	5.090	4.620	5.090	5.090	159,374,873
2026-03-25	4.800	4.940	4.660	4.840	4.840	143,564,520
2026-03-24	4.560	5.100	4.540	4.960	4.960	155,928,271
2026-03-23	4.520	4.740	4.470	4.730	4.730	147,138,362
2026-03-20	4.450	4.750	4.300	4.570	4.570	99,904,822
2026-03-19	4.360	4.640	4.320	4.550	4.550	100,027,549
2026-03-18	4.300	4.340	4.240	4.320	4.320	29,316,869
2026-03-17	4.400	4.440	4.330	4.330	4.330	31,359,297
2026-03-16	4.480	4.510	4.380	4.400	4.400	39,358,975
2026-03-13	4.560	4.620	4.470	4.490	4.490	70,545,245
2026-03-12	4.400	4.560	4.350	4.550	4.550	78,301,019
2026-03-11	4.390	4.410	4.250	4.390	4.390	56,572,086
2026-03-10	4.380	4.460	4.350	4.390	4.390	67,529,460
2026-03-09	4.710	4.800	4.470	4.490	4.490	114,356,412
2026-03-06	4.470	4.560	4.380	4.530	4.530	56,811,677
2026-03-05	4.520	4.650	4.420	4.550	4.550	91,842,351
2026-03-04	4.720	4.760	4.360	4.680	4.680	175,662,232
2026-03-03	4.450	4.760	4.450	4.760	4.760	90,399,154
2026-03-02	4.350	4.400	4.250	4.330	4.330	54,363,532
2026-02-27	4.190	4.290	4.180	4.290	4.290	32,243,403
2026-02-26	4.260	4.270	4.170	4.190	4.190	22,408,309
2026-02-25	4.220	4.290	4.200	4.250	4.250	33,080,900
2026-02-24	4.080	4.230	4.080	4.220	4.220	46,267,481
2026-02-13	4.130	4.140	4.030	4.040	4.040	31,768,500
2026-02-12	4.190	4.220	4.120	4.130	4.130	28,232,400
2026-02-11	4.190	4.230	4.160	4.220	4.220	19,736,173
2026-02-10	4.180	4.210	4.150	4.190	4.190	23,340,153
2026-02-09	4.170	4.190	4.150	4.180	4.180	18,878,638
2026-02-06	4.100	4.190	4.080	4.150	4.150	23,625,517
2026-02-05	4.220	4.230	4.100	4.120	4.120	30,541,400
2026-02-04	4.150	4.240	4.130	4.240	4.240	32,238,144
2026-02-03	4.150	4.200	4.090	4.150	4.150	32,279,717
2026-02-02	4.360	4.360	4.120	4.130	4.130	50,361,670
2026-01-30	4.310	4.450	4.250	4.340	4.340	71,650,500
2026-01-29	4.220	4.340	4.220	4.300	4.300	55,157,085
2026-01-28	4.170	4.280	4.150	4.250	4.250	37,901,783
2026-01-27	4.300	4.310	4.120	4.180	4.180	35,318,445
2026-01-26	4.280	4.310	4.240	4.300	4.300	41,744,346
2026-01-23	4.310	4.320	4.250	4.280	4.280	38,311,640
2026-01-22	4.170	4.290	4.160	4.290	4.290	56,794,234
2026-01-21	4.170	4.200	4.140	4.170	4.170	19,374,055
2026-01-20	4.190	4.220	4.130	4.180	4.180	30,706,603
2026-01-19	4.050	4.170	4.050	4.170	4.170	33,472,970

← NewerPage 3 of 21 · 1,212 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.