Bestsun Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.450 | 3.600 | 3.450 | 3.580 | 3.580 | 32,889,022 |
| 2025-04-23 | 3.380 | 3.510 | 3.380 | 3.470 | 3.470 | 36,113,685 |
| 2025-04-22 | 3.280 | 3.310 | 3.270 | 3.290 | 3.290 | 6,315,037 |
| 2025-04-21 | 3.270 | 3.290 | 3.260 | 3.280 | 3.280 | 4,398,700 |
| 2025-04-18 | 3.280 | 3.290 | 3.260 | 3.270 | 3.270 | 3,498,400 |
| 2025-04-17 | 3.250 | 3.290 | 3.250 | 3.280 | 3.280 | 5,185,336 |
| 2025-04-16 | 3.280 | 3.310 | 3.240 | 3.270 | 3.270 | 6,880,680 |
| 2025-04-15 | 3.260 | 3.290 | 3.250 | 3.290 | 3.290 | 6,548,880 |
| 2025-04-14 | 3.250 | 3.270 | 3.240 | 3.260 | 3.260 | 7,117,801 |
| 2025-04-11 | 3.240 | 3.260 | 3.230 | 3.230 | 3.230 | 8,177,621 |
| 2025-04-10 | 3.270 | 3.290 | 3.240 | 3.260 | 3.260 | 11,778,204 |
| 2025-04-09 | 3.250 | 3.270 | 3.140 | 3.250 | 3.250 | 15,126,284 |
| 2025-04-08 | 3.160 | 3.280 | 3.160 | 3.250 | 3.250 | 15,245,747 |
| 2025-04-07 | 3.360 | 3.360 | 3.110 | 3.150 | 3.150 | 26,729,992 |
| 2025-04-03 | 3.380 | 3.430 | 3.370 | 3.420 | 3.420 | 12,925,702 |
| 2025-04-02 | 3.420 | 3.430 | 3.380 | 3.390 | 3.390 | 6,550,200 |
| 2025-04-01 | 3.340 | 3.440 | 3.340 | 3.430 | 3.430 | 11,968,336 |
| 2025-03-31 | 3.370 | 3.400 | 3.330 | 3.340 | 3.340 | 7,456,400 |
| 2025-03-28 | 3.400 | 3.410 | 3.350 | 3.380 | 3.380 | 7,605,700 |
| 2025-03-27 | 3.430 | 3.450 | 3.390 | 3.400 | 3.400 | 7,925,300 |
| 2025-03-26 | 3.420 | 3.440 | 3.410 | 3.440 | 3.440 | 9,230,320 |
| 2025-03-25 | 3.400 | 3.430 | 3.380 | 3.420 | 3.420 | 11,363,486 |
| 2025-03-24 | 3.430 | 3.440 | 3.350 | 3.410 | 3.410 | 10,808,765 |
| 2025-03-21 | 3.410 | 3.450 | 3.400 | 3.430 | 3.430 | 10,267,960 |
| 2025-03-20 | 3.410 | 3.430 | 3.400 | 3.420 | 3.420 | 7,407,494 |
| 2025-03-19 | 3.400 | 3.410 | 3.380 | 3.400 | 3.400 | 7,401,956 |
| 2025-03-18 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 5,827,795 |
| 2025-03-17 | 3.390 | 3.410 | 3.380 | 3.410 | 3.410 | 7,690,947 |
| 2025-03-14 | 3.410 | 3.420 | 3.360 | 3.390 | 3.390 | 11,117,703 |
| 2025-03-13 | 3.340 | 3.400 | 3.330 | 3.390 | 3.390 | 13,405,225 |
| 2025-03-12 | 3.340 | 3.350 | 3.320 | 3.340 | 3.340 | 5,594,260 |
| 2025-03-11 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 6,556,916 |
| 2025-03-10 | 3.300 | 3.340 | 3.300 | 3.320 | 3.320 | 7,528,436 |
| 2025-03-07 | 3.300 | 3.320 | 3.290 | 3.300 | 3.300 | 5,496,599 |
| 2025-03-06 | 3.300 | 3.310 | 3.280 | 3.300 | 3.300 | 6,409,131 |
| 2025-03-05 | 3.320 | 3.320 | 3.280 | 3.300 | 3.300 | 5,844,862 |
| 2025-03-04 | 3.320 | 3.330 | 3.300 | 3.320 | 3.320 | 4,336,124 |
| 2025-03-03 | 3.320 | 3.350 | 3.310 | 3.320 | 3.320 | 7,022,800 |
| 2025-02-28 | 3.330 | 3.350 | 3.320 | 3.320 | 3.320 | 8,816,240 |
| 2025-02-27 | 3.330 | 3.350 | 3.310 | 3.340 | 3.340 | 6,237,020 |
| 2025-02-26 | 3.300 | 3.340 | 3.290 | 3.340 | 3.340 | 7,785,780 |
| 2025-02-25 | 3.300 | 3.320 | 3.290 | 3.300 | 3.300 | 4,652,848 |
| 2025-02-24 | 3.290 | 3.330 | 3.290 | 3.320 | 3.320 | 6,047,037 |
| 2025-02-21 | 3.300 | 3.310 | 3.280 | 3.300 | 3.300 | 6,157,952 |
| 2025-02-20 | 3.290 | 3.320 | 3.270 | 3.310 | 3.310 | 6,134,053 |
| 2025-02-19 | 3.290 | 3.300 | 3.280 | 3.290 | 3.290 | 6,470,780 |
| 2025-02-18 | 3.330 | 3.340 | 3.280 | 3.290 | 3.290 | 9,559,500 |
| 2025-02-17 | 3.330 | 3.340 | 3.300 | 3.340 | 3.340 | 7,840,110 |
| 2025-02-14 | 3.340 | 3.340 | 3.310 | 3.320 | 3.320 | 6,581,904 |
| 2025-02-13 | 3.340 | 3.350 | 3.330 | 3.340 | 3.340 | 5,502,240 |
| 2025-02-12 | 3.350 | 3.360 | 3.320 | 3.340 | 3.340 | 5,339,501 |
| 2025-02-11 | 3.350 | 3.360 | 3.320 | 3.360 | 3.360 | 7,081,020 |
| 2025-02-10 | 3.330 | 3.360 | 3.320 | 3.350 | 3.350 | 9,259,221 |
| 2025-02-07 | 3.310 | 3.340 | 3.300 | 3.330 | 3.330 | 12,118,777 |
| 2025-02-06 | 3.310 | 3.320 | 3.280 | 3.310 | 3.310 | 7,920,220 |
| 2025-02-05 | 3.350 | 3.360 | 3.290 | 3.310 | 3.310 | 6,586,800 |
| 2025-01-27 | 3.300 | 3.350 | 3.300 | 3.330 | 3.330 | 8,929,612 |
| 2025-01-24 | 3.290 | 3.300 | 3.270 | 3.300 | 3.300 | 5,276,280 |
| 2025-01-23 | 3.280 | 3.320 | 3.280 | 3.290 | 3.290 | 6,971,160 |
| 2025-01-22 | 3.270 | 3.290 | 3.250 | 3.270 | 3.270 | 4,764,276 |
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.