Bestsun Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.110	4.120	4.040	4.050	4.050	27,337,400
2026-01-15	4.150	4.170	4.100	4.100	4.100	32,011,704
2026-01-14	4.180	4.220	4.130	4.170	4.170	39,053,980
2026-01-13	4.220	4.240	4.170	4.180	4.180	45,060,002
2026-01-12	4.260	4.260	4.200	4.220	4.220	54,314,822
2026-01-09	4.230	4.280	4.210	4.260	4.260	41,144,526
2026-01-08	4.210	4.250	4.200	4.230	4.230	37,649,227
2026-01-07	4.280	4.290	4.170	4.250	4.250	57,565,287
2026-01-06	4.210	4.320	4.210	4.290	4.290	67,024,530
2026-01-05	4.350	4.440	4.340	4.370	4.370	84,648,525
2025-12-31	4.150	4.490	4.150	4.320	4.320	123,580,638
2025-12-30	4.080	4.120	4.040	4.080	4.080	23,644,420
2025-12-29	4.090	4.130	4.070	4.100	4.100	26,304,336
2025-12-26	4.180	4.180	4.090	4.110	4.110	37,002,748
2025-12-25	4.090	4.220	4.080	4.190	4.190	47,308,652
2025-12-24	4.100	4.120	4.050	4.100	4.100	23,424,466
2025-12-23	4.160	4.180	4.070	4.100	4.100	31,732,580
2025-12-22	4.070	4.150	4.070	4.140	4.140	33,451,000
2025-12-19	4.030	4.090	4.000	4.090	4.090	34,759,039
2025-12-18	4.020	4.140	3.980	4.020	4.020	50,443,723
2025-12-17	3.930	4.020	3.890	4.020	4.020	36,555,287
2025-12-16	4.030	4.040	3.930	3.950	3.950	28,364,613
2025-12-15	3.980	4.060	3.980	4.030	4.030	21,166,329
2025-12-12	4.020	4.060	4.000	4.020	4.020	26,463,893
2025-12-11	4.120	4.140	4.010	4.020	4.020	38,647,555
2025-12-10	4.120	4.150	4.090	4.140	4.140	28,481,619
2025-12-09	4.260	4.260	4.120	4.120	4.120	51,255,791
2025-12-08	4.270	4.320	4.220	4.260	4.260	42,843,634
2025-12-05	4.320	4.330	4.180	4.260	4.260	56,636,282
2025-12-04	4.480	4.640	4.330	4.330	4.330	99,142,696
2025-12-03	4.310	4.420	4.280	4.420	4.420	77,593,014
2025-12-02	4.330	4.340	4.210	4.320	4.320	33,265,900
2025-12-01	4.270	4.340	4.260	4.320	4.320	40,568,124
2025-11-28	4.220	4.270	4.180	4.260	4.260	33,935,596
2025-11-27	4.290	4.320	4.200	4.210	4.210	39,088,820
2025-11-26	4.340	4.400	4.270	4.280	4.280	39,454,340
2025-11-25	4.300	4.390	4.260	4.360	4.360	52,903,788
2025-11-24	4.310	4.400	4.170	4.250	4.250	54,041,184
2025-11-21	4.530	4.580	4.300	4.310	4.310	75,031,445
2025-11-20	4.710	4.720	4.520	4.570	4.570	72,001,559
2025-11-19	4.840	4.900	4.640	4.690	4.690	85,233,490
2025-11-18	5.110	5.260	4.780	4.840	4.840	118,464,992
2025-11-17	5.150	5.370	5.010	5.110	5.110	162,096,267
2025-11-14	5.230	5.600	5.230	5.430	5.430	227,586,396
2025-11-13	5.500	5.700	5.260	5.290	5.290	283,908,165
2025-11-12	5.330	5.480	5.250	5.480	5.480	122,224,880
2025-11-11	4.570	4.980	4.520	4.980	4.980	146,411,223
2025-11-10	4.600	4.670	4.520	4.530	4.530	81,267,213
2025-11-07	4.620	4.830	4.590	4.630	4.630	97,032,189
2025-11-06	4.650	4.680	4.600	4.620	4.620	78,925,169
2025-11-05	4.730	4.780	4.610	4.680	4.680	99,751,123
2025-11-04	4.700	5.040	4.570	4.820	4.820	189,733,817
2025-11-03	4.450	4.640	4.400	4.640	4.640	72,540,395
2025-10-31	4.380	4.380	4.200	4.220	4.220	86,689,360
2025-10-30	4.340	4.560	4.320	4.420	4.420	97,678,457
2025-10-29	4.300	4.350	4.210	4.330	4.330	62,424,958
2025-10-28	4.380	4.400	4.270	4.290	4.290	74,210,673
2025-10-27	4.460	4.570	4.300	4.400	4.400	109,353,375
2025-10-24	4.910	4.930	4.580	4.580	4.580	95,032,710
2025-10-23	4.880	5.360	4.800	5.090	5.090	152,308,103

← NewerPage 4 of 21 · 1,216 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.