Bestsun Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.030 | 5.460 | 5.020 | 5.160 | 5.160 | 199,558,147 |
| 2025-10-21 | 4.500 | 5.030 | 4.360 | 5.030 | 5.030 | 136,462,046 |
| 2025-10-20 | 4.150 | 4.570 | 4.090 | 4.570 | 4.570 | 121,356,460 |
| 2025-10-17 | 3.950 | 4.230 | 3.950 | 4.150 | 4.150 | 56,667,114 |
| 2025-10-16 | 4.000 | 4.010 | 3.920 | 3.950 | 3.950 | 14,011,694 |
| 2025-10-15 | 3.990 | 4.040 | 3.970 | 3.990 | 3.990 | 17,846,032 |
| 2025-10-14 | 3.970 | 4.000 | 3.930 | 3.990 | 3.990 | 17,711,353 |
| 2025-10-13 | 3.880 | 3.960 | 3.830 | 3.950 | 3.950 | 17,305,980 |
| 2025-10-10 | 3.820 | 3.930 | 3.790 | 3.920 | 3.920 | 21,208,329 |
| 2025-10-09 | 3.810 | 3.840 | 3.780 | 3.830 | 3.830 | 13,841,720 |
| 2025-09-30 | 3.870 | 3.870 | 3.800 | 3.810 | 3.810 | 13,933,122 |
| 2025-09-29 | 3.900 | 3.910 | 3.840 | 3.870 | 3.870 | 11,968,251 |
| 2025-09-26 | 3.890 | 3.920 | 3.870 | 3.900 | 3.900 | 9,887,700 |
| 2025-09-25 | 3.950 | 3.950 | 3.850 | 3.900 | 3.900 | 16,622,924 |
| 2025-09-24 | 3.880 | 3.980 | 3.870 | 3.950 | 3.950 | 21,564,640 |
| 2025-09-23 | 3.920 | 3.930 | 3.820 | 3.880 | 3.880 | 16,931,956 |
| 2025-09-22 | 3.870 | 3.950 | 3.840 | 3.930 | 3.930 | 17,612,877 |
| 2025-09-19 | 3.800 | 3.900 | 3.790 | 3.900 | 3.900 | 20,200,511 |
| 2025-09-18 | 3.900 | 3.900 | 3.760 | 3.790 | 3.790 | 17,357,028 |
| 2025-09-17 | 3.870 | 3.940 | 3.860 | 3.900 | 3.900 | 13,046,933 |
| 2025-09-16 | 3.810 | 3.880 | 3.800 | 3.870 | 3.870 | 11,511,091 |
| 2025-09-15 | 3.800 | 3.820 | 3.770 | 3.820 | 3.820 | 8,416,700 |
| 2025-09-12 | 3.830 | 3.830 | 3.780 | 3.810 | 3.810 | 9,997,329 |
| 2025-09-11 | 3.860 | 3.900 | 3.830 | 3.890 | 3.890 | 12,333,808 |
| 2025-09-10 | 3.860 | 3.890 | 3.840 | 3.870 | 3.870 | 11,458,163 |
| 2025-09-09 | 3.850 | 3.890 | 3.830 | 3.880 | 3.880 | 13,783,537 |
| 2025-09-08 | 3.810 | 3.850 | 3.800 | 3.850 | 3.850 | 13,338,660 |
| 2025-09-05 | 3.820 | 3.830 | 3.760 | 3.800 | 3.800 | 10,982,480 |
| 2025-09-04 | 3.760 | 3.830 | 3.700 | 3.820 | 3.820 | 17,082,711 |
| 2025-09-03 | 3.840 | 3.840 | 3.760 | 3.790 | 3.790 | 13,955,666 |
| 2025-09-02 | 3.900 | 3.900 | 3.770 | 3.840 | 3.840 | 27,976,363 |
| 2025-09-01 | 3.730 | 3.980 | 3.730 | 3.870 | 3.870 | 33,659,350 |
| 2025-08-29 | 3.760 | 3.780 | 3.700 | 3.710 | 3.710 | 9,189,241 |
| 2025-08-28 | 3.720 | 3.780 | 3.670 | 3.760 | 3.760 | 12,803,901 |
| 2025-08-27 | 3.840 | 3.850 | 3.740 | 3.740 | 3.740 | 12,906,562 |
| 2025-08-26 | 3.790 | 3.850 | 3.770 | 3.840 | 3.840 | 12,310,783 |
| 2025-08-25 | 3.780 | 3.800 | 3.750 | 3.790 | 3.790 | 13,073,348 |
| 2025-08-22 | 3.780 | 3.780 | 3.730 | 3.770 | 3.770 | 9,533,627 |
| 2025-08-21 | 3.740 | 3.780 | 3.720 | 3.770 | 3.770 | 9,647,170 |
| 2025-08-20 | 3.710 | 3.730 | 3.700 | 3.730 | 3.730 | 7,360,697 |
| 2025-08-19 | 3.690 | 3.730 | 3.680 | 3.720 | 3.720 | 10,667,380 |
| 2025-08-18 | 3.720 | 3.740 | 3.690 | 3.690 | 3.690 | 14,021,628 |
| 2025-08-15 | 3.690 | 3.740 | 3.680 | 3.710 | 3.710 | 9,570,929 |
| 2025-08-14 | 3.750 | 3.770 | 3.690 | 3.700 | 3.700 | 10,838,620 |
| 2025-08-13 | 3.750 | 3.760 | 3.720 | 3.740 | 3.740 | 8,352,560 |
| 2025-08-12 | 3.740 | 3.760 | 3.730 | 3.750 | 3.750 | 7,496,980 |
| 2025-08-11 | 3.740 | 3.760 | 3.700 | 3.730 | 3.730 | 10,702,300 |
| 2025-08-08 | 3.680 | 3.740 | 3.680 | 3.740 | 3.740 | 10,631,962 |
| 2025-08-07 | 3.680 | 3.710 | 3.670 | 3.690 | 3.690 | 8,674,400 |
| 2025-08-06 | 3.710 | 3.710 | 3.670 | 3.680 | 3.680 | 6,147,450 |
| 2025-08-05 | 3.690 | 3.710 | 3.670 | 3.710 | 3.710 | 7,930,340 |
| 2025-08-04 | 3.640 | 3.690 | 3.620 | 3.680 | 3.680 | 8,171,020 |
| 2025-08-01 | 3.620 | 3.660 | 3.600 | 3.650 | 3.650 | 8,231,588 |
| 2025-07-31 | 3.670 | 3.670 | 3.590 | 3.610 | 3.610 | 13,968,680 |
| 2025-07-30 | 3.660 | 3.700 | 3.660 | 3.670 | 3.670 | 7,594,252 |
| 2025-07-29 | 3.680 | 3.680 | 3.630 | 3.670 | 3.670 | 8,154,272 |
| 2025-07-28 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 8,272,288 |
| 2025-07-25 | 3.730 | 3.730 | 3.680 | 3.690 | 3.690 | 9,816,180 |
| 2025-07-24 | 3.700 | 3.730 | 3.690 | 3.730 | 3.730 | 9,879,400 |
| 2025-07-23 | 3.710 | 3.740 | 3.690 | 3.700 | 3.700 | 12,576,040 |
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.