Bestsun Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.290 | 3.300 | 3.260 | 3.280 | 3.280 | 7,649,020 |
| 2025-01-20 | 3.320 | 3.340 | 3.270 | 3.290 | 3.290 | 10,981,092 |
| 2025-01-17 | 3.320 | 3.340 | 3.300 | 3.310 | 3.310 | 6,434,660 |
| 2025-01-16 | 3.310 | 3.360 | 3.300 | 3.330 | 3.330 | 8,908,860 |
| 2025-01-15 | 3.330 | 3.330 | 3.290 | 3.300 | 3.300 | 7,158,682 |
| 2025-01-14 | 3.250 | 3.340 | 3.250 | 3.330 | 3.330 | 8,911,681 |
| 2025-01-13 | 3.260 | 3.270 | 3.230 | 3.250 | 3.250 | 5,769,100 |
| 2025-01-10 | 3.320 | 3.330 | 3.270 | 3.270 | 3.270 | 5,573,000 |
| 2025-01-09 | 3.320 | 3.340 | 3.310 | 3.320 | 3.320 | 5,404,880 |
| 2025-01-08 | 3.340 | 3.350 | 3.280 | 3.340 | 3.340 | 9,079,420 |
| 2025-01-07 | 3.360 | 3.360 | 3.300 | 3.350 | 3.350 | 10,140,380 |
| 2025-01-06 | 3.330 | 3.390 | 3.280 | 3.360 | 3.360 | 8,892,740 |
| 2025-01-03 | 3.430 | 3.430 | 3.330 | 3.340 | 3.340 | 12,194,020 |
| 2025-01-02 | 3.480 | 3.520 | 3.380 | 3.400 | 3.400 | 16,631,160 |
| 2024-12-31 | 3.520 | 3.570 | 3.480 | 3.500 | 3.500 | 16,844,484 |
| 2024-12-30 | 3.540 | 3.540 | 3.470 | 3.500 | 3.500 | 9,488,364 |
| 2024-12-27 | 3.480 | 3.560 | 3.440 | 3.540 | 3.540 | 10,053,801 |
| 2024-12-26 | 3.480 | 3.510 | 3.470 | 3.480 | 3.480 | 6,957,200 |
| 2024-12-25 | 3.520 | 3.520 | 3.450 | 3.490 | 3.490 | 7,384,300 |
| 2024-12-24 | 3.500 | 3.540 | 3.490 | 3.520 | 3.520 | 8,495,405 |
| 2024-12-23 | 3.580 | 3.580 | 3.490 | 3.500 | 3.500 | 11,494,980 |
| 2024-12-20 | 3.580 | 3.610 | 3.560 | 3.570 | 3.570 | 8,471,466 |
| 2024-12-19 | 3.610 | 3.630 | 3.550 | 3.570 | 3.570 | 11,236,287 |
| 2024-12-18 | 3.640 | 3.690 | 3.620 | 3.630 | 3.630 | 9,211,554 |
| 2024-12-17 | 3.760 | 3.760 | 3.620 | 3.650 | 3.650 | 15,926,156 |
| 2024-12-16 | 3.710 | 3.790 | 3.690 | 3.760 | 3.760 | 12,675,460 |
| 2024-12-13 | 3.820 | 3.820 | 3.690 | 3.700 | 3.700 | 15,413,850 |
| 2024-12-12 | 3.770 | 3.840 | 3.750 | 3.820 | 3.820 | 16,601,780 |
| 2024-12-11 | 3.700 | 3.770 | 3.700 | 3.770 | 3.770 | 13,352,150 |
| 2024-12-10 | 3.810 | 3.840 | 3.700 | 3.720 | 3.720 | 20,507,940 |
| 2024-12-09 | 3.750 | 3.780 | 3.710 | 3.750 | 3.750 | 16,830,590 |
| 2024-12-06 | 3.680 | 3.770 | 3.670 | 3.750 | 3.750 | 20,381,632 |
| 2024-12-05 | 3.660 | 3.690 | 3.660 | 3.670 | 3.670 | 8,482,500 |
| 2024-12-04 | 3.750 | 3.750 | 3.670 | 3.690 | 3.690 | 8,431,356 |
| 2024-12-03 | 3.740 | 3.750 | 3.680 | 3.740 | 3.740 | 10,560,296 |
| 2024-12-02 | 3.660 | 3.740 | 3.650 | 3.740 | 3.740 | 14,847,900 |
| 2024-11-29 | 3.650 | 3.690 | 3.620 | 3.660 | 3.660 | 9,088,660 |
| 2024-11-28 | 3.610 | 3.690 | 3.590 | 3.650 | 3.650 | 10,820,332 |
| 2024-11-27 | 3.580 | 3.620 | 3.500 | 3.620 | 3.620 | 9,635,280 |
| 2024-11-26 | 3.640 | 3.650 | 3.580 | 3.590 | 3.590 | 8,067,840 |
| 2024-11-25 | 3.590 | 3.670 | 3.570 | 3.650 | 3.650 | 10,023,720 |
| 2024-11-22 | 3.680 | 3.710 | 3.590 | 3.590 | 3.590 | 14,568,691 |
| 2024-11-21 | 3.680 | 3.690 | 3.630 | 3.660 | 3.660 | 10,116,656 |
| 2024-11-20 | 3.620 | 3.680 | 3.600 | 3.670 | 3.670 | 14,256,155 |
| 2024-11-19 | 3.580 | 3.620 | 3.550 | 3.610 | 3.610 | 13,197,582 |
| 2024-11-18 | 3.550 | 3.640 | 3.540 | 3.570 | 3.570 | 16,652,987 |
| 2024-11-15 | 3.530 | 3.620 | 3.510 | 3.520 | 3.520 | 10,309,440 |
| 2024-11-14 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 13,330,600 |
| 2024-11-13 | 3.680 | 3.680 | 3.590 | 3.640 | 3.640 | 11,923,128 |
| 2024-11-12 | 3.700 | 3.720 | 3.650 | 3.660 | 3.660 | 14,701,096 |
| 2024-11-11 | 3.670 | 3.740 | 3.650 | 3.710 | 3.710 | 15,913,067 |
| 2024-11-08 | 3.790 | 3.810 | 3.690 | 3.710 | 3.710 | 16,180,824 |
| 2024-11-07 | 3.640 | 3.780 | 3.630 | 3.780 | 3.780 | 18,440,528 |
| 2024-11-06 | 3.620 | 3.670 | 3.570 | 3.670 | 3.670 | 16,672,804 |
| 2024-11-05 | 3.560 | 3.620 | 3.550 | 3.620 | 3.620 | 13,250,493 |
| 2024-11-04 | 3.520 | 3.560 | 3.490 | 3.560 | 3.560 | 7,592,780 |
| 2024-11-01 | 3.500 | 3.540 | 3.460 | 3.510 | 3.510 | 8,843,768 |
| 2024-10-31 | 3.490 | 3.520 | 3.470 | 3.510 | 3.510 | 7,840,254 |
| 2024-10-30 | 3.460 | 3.500 | 3.450 | 3.500 | 3.500 | 6,977,760 |
| 2024-10-29 | 3.570 | 3.580 | 3.460 | 3.490 | 3.490 | 10,821,600 |
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.