Bestsun Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.710 | 3.720 | 3.660 | 3.710 | 3.710 | 9,193,560 |
| 2025-07-21 | 3.650 | 3.700 | 3.640 | 3.700 | 3.700 | 12,418,996 |
| 2025-07-18 | 3.640 | 3.650 | 3.620 | 3.640 | 3.640 | 9,688,602 |
| 2025-07-17 | 3.650 | 3.670 | 3.610 | 3.640 | 3.640 | 10,008,800 |
| 2025-07-16 | 3.610 | 3.650 | 3.600 | 3.640 | 3.640 | 10,422,600 |
| 2025-07-15 | 3.690 | 3.690 | 3.600 | 3.610 | 3.610 | 14,837,888 |
| 2025-07-14 | 3.640 | 3.690 | 3.630 | 3.680 | 3.680 | 11,357,040 |
| 2025-07-11 | 3.680 | 3.700 | 3.640 | 3.640 | 3.640 | 12,044,896 |
| 2025-07-10 | 3.640 | 3.680 | 3.630 | 3.680 | 3.680 | 11,839,443 |
| 2025-07-09 | 3.640 | 3.670 | 3.630 | 3.650 | 3.650 | 9,947,711 |
| 2025-07-08 | 3.640 | 3.650 | 3.600 | 3.640 | 3.640 | 16,340,471 |
| 2025-07-07 | 3.540 | 3.640 | 3.520 | 3.640 | 3.640 | 22,531,924 |
| 2025-07-04 | 3.530 | 3.550 | 3.510 | 3.530 | 3.530 | 8,459,284 |
| 2025-07-03 | 3.540 | 3.550 | 3.510 | 3.520 | 3.520 | 8,280,300 |
| 2025-07-02 | 3.500 | 3.530 | 3.490 | 3.520 | 3.520 | 7,971,060 |
| 2025-07-01 | 3.500 | 3.520 | 3.490 | 3.500 | 3.500 | 9,551,060 |
| 2025-06-30 | 3.500 | 3.520 | 3.480 | 3.510 | 3.510 | 9,481,768 |
| 2025-06-27 | 3.510 | 3.540 | 3.490 | 3.510 | 3.510 | 9,090,065 |
| 2025-06-26 | 3.530 | 3.530 | 3.490 | 3.500 | 3.500 | 11,257,002 |
| 2025-06-25 | 3.550 | 3.560 | 3.510 | 3.530 | 3.530 | 12,125,447 |
| 2025-06-24 | 3.560 | 3.570 | 3.520 | 3.540 | 3.540 | 17,890,664 |
| 2025-06-23 | 3.500 | 3.600 | 3.500 | 3.590 | 3.590 | 17,497,311 |
| 2025-06-20 | 3.520 | 3.550 | 3.480 | 3.530 | 3.530 | 16,816,584 |
| 2025-06-19 | 3.510 | 3.600 | 3.440 | 3.560 | 3.560 | 28,788,490 |
| 2025-06-18 | 3.560 | 3.580 | 3.490 | 3.510 | 3.510 | 14,775,640 |
| 2025-06-17 | 3.490 | 3.580 | 3.460 | 3.560 | 3.560 | 20,345,776 |
| 2025-06-16 | 3.450 | 3.510 | 3.440 | 3.490 | 3.490 | 15,505,056 |
| 2025-06-13 | 3.440 | 3.470 | 3.420 | 3.430 | 3.430 | 8,367,762 |
| 2025-06-12 | 3.450 | 3.450 | 3.420 | 3.440 | 3.440 | 6,679,500 |
| 2025-06-11 | 3.440 | 3.470 | 3.430 | 3.450 | 3.450 | 7,281,740 |
| 2025-06-10 | 3.460 | 3.460 | 3.410 | 3.450 | 3.450 | 6,485,500 |
| 2025-06-09 | 3.450 | 3.460 | 3.420 | 3.460 | 3.460 | 7,690,784 |
| 2025-06-06 | 3.420 | 3.460 | 3.410 | 3.440 | 3.440 | 8,031,620 |
| 2025-06-05 | 3.440 | 3.450 | 3.400 | 3.410 | 3.410 | 6,662,280 |
| 2025-06-04 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 6,039,077 |
| 2025-06-03 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 8,303,817 |
| 2025-05-30 | 3.430 | 3.460 | 3.400 | 3.410 | 3.410 | 7,626,212 |
| 2025-05-29 | 3.430 | 3.450 | 3.410 | 3.450 | 3.450 | 6,854,326 |
| 2025-05-28 | 3.400 | 3.440 | 3.390 | 3.440 | 3.440 | 7,745,240 |
| 2025-05-27 | 3.400 | 3.410 | 3.370 | 3.400 | 3.400 | 11,336,500 |
| 2025-05-26 | 3.500 | 3.530 | 3.480 | 3.520 | 3.520 | 10,431,124 |
| 2025-05-23 | 3.550 | 3.550 | 3.500 | 3.510 | 3.510 | 9,055,400 |
| 2025-05-22 | 3.580 | 3.580 | 3.520 | 3.530 | 3.530 | 8,846,600 |
| 2025-05-21 | 3.530 | 3.590 | 3.520 | 3.580 | 3.580 | 10,866,978 |
| 2025-05-20 | 3.540 | 3.560 | 3.520 | 3.530 | 3.530 | 5,633,640 |
| 2025-05-19 | 3.510 | 3.560 | 3.500 | 3.550 | 3.550 | 10,332,412 |
| 2025-05-16 | 3.500 | 3.520 | 3.480 | 3.490 | 3.490 | 5,291,448 |
| 2025-05-15 | 3.500 | 3.520 | 3.490 | 3.500 | 3.500 | 7,689,775 |
| 2025-05-14 | 3.500 | 3.510 | 3.450 | 3.510 | 3.510 | 9,055,980 |
| 2025-05-13 | 3.500 | 3.510 | 3.470 | 3.500 | 3.500 | 7,977,300 |
| 2025-05-12 | 3.530 | 3.530 | 3.480 | 3.490 | 3.490 | 9,792,040 |
| 2025-05-09 | 3.500 | 3.550 | 3.500 | 3.540 | 3.540 | 10,096,292 |
| 2025-05-08 | 3.500 | 3.520 | 3.470 | 3.500 | 3.500 | 9,478,496 |
| 2025-05-07 | 3.600 | 3.600 | 3.480 | 3.510 | 3.510 | 16,615,991 |
| 2025-05-06 | 3.410 | 3.550 | 3.400 | 3.550 | 3.550 | 20,611,593 |
| 2025-04-30 | 3.470 | 3.480 | 3.380 | 3.390 | 3.390 | 15,398,200 |
| 2025-04-29 | 3.530 | 3.540 | 3.440 | 3.470 | 3.470 | 13,733,900 |
| 2025-04-28 | 3.550 | 3.570 | 3.510 | 3.530 | 3.530 | 15,021,560 |
| 2025-04-25 | 3.550 | 3.580 | 3.500 | 3.550 | 3.550 | 15,962,300 |
| 2025-04-24 | 3.450 | 3.600 | 3.450 | 3.580 | 3.580 | 32,889,022 |
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.