Bestsun Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.480 | 3.570 | 3.460 | 3.570 | 3.570 | 11,723,360 |
| 2024-10-25 | 3.490 | 3.490 | 3.440 | 3.480 | 3.480 | 8,339,552 |
| 2024-10-24 | 3.540 | 3.560 | 3.520 | 3.550 | 3.550 | 6,380,196 |
| 2024-10-23 | 3.540 | 3.570 | 3.530 | 3.540 | 3.540 | 7,830,229 |
| 2024-10-22 | 3.500 | 3.530 | 3.480 | 3.530 | 3.530 | 8,175,871 |
| 2024-10-21 | 3.520 | 3.520 | 3.470 | 3.500 | 3.500 | 6,041,280 |
| 2024-10-18 | 3.450 | 3.530 | 3.430 | 3.500 | 3.500 | 9,379,132 |
| 2024-10-17 | 3.510 | 3.510 | 3.430 | 3.460 | 3.460 | 6,006,900 |
| 2024-10-16 | 3.420 | 3.520 | 3.410 | 3.520 | 3.520 | 8,362,428 |
| 2024-10-15 | 3.470 | 3.470 | 3.440 | 3.450 | 3.450 | 5,795,331 |
| 2024-10-14 | 3.470 | 3.480 | 3.430 | 3.470 | 3.470 | 7,847,792 |
| 2024-10-11 | 3.520 | 3.530 | 3.410 | 3.440 | 3.440 | 9,511,878 |
| 2024-10-10 | 3.480 | 3.560 | 3.460 | 3.510 | 3.510 | 13,771,438 |
| 2024-10-09 | 3.750 | 3.750 | 3.470 | 3.490 | 3.490 | 24,315,683 |
| 2024-10-08 | 4.050 | 4.080 | 3.720 | 3.850 | 3.850 | 37,044,613 |
| 2024-09-30 | 3.540 | 3.750 | 3.490 | 3.710 | 3.710 | 30,234,167 |
| 2024-09-27 | 3.440 | 3.480 | 3.410 | 3.470 | 3.470 | 8,131,157 |
| 2024-09-26 | 3.340 | 3.400 | 3.320 | 3.400 | 3.400 | 5,629,094 |
| 2024-09-25 | 3.350 | 3.400 | 3.320 | 3.340 | 3.340 | 6,676,101 |
| 2024-09-24 | 3.260 | 3.320 | 3.260 | 3.320 | 3.320 | 4,390,981 |
| 2024-09-23 | 3.240 | 3.260 | 3.230 | 3.250 | 3.250 | 1,911,528 |
| 2024-09-20 | 3.260 | 3.260 | 3.230 | 3.250 | 3.250 | 1,532,700 |
| 2024-09-19 | 3.230 | 3.260 | 3.220 | 3.260 | 3.260 | 2,381,400 |
| 2024-09-18 | 3.240 | 3.240 | 3.190 | 3.220 | 3.220 | 1,412,357 |
| 2024-09-13 | 3.220 | 3.250 | 3.210 | 3.220 | 3.220 | 1,527,000 |
| 2024-09-12 | 3.190 | 3.230 | 3.190 | 3.220 | 3.220 | 1,403,956 |
| 2024-09-11 | 3.230 | 3.230 | 3.190 | 3.200 | 3.200 | 2,217,400 |
| 2024-09-10 | 3.220 | 3.240 | 3.210 | 3.230 | 3.230 | 1,620,581 |
| 2024-09-09 | 3.240 | 3.240 | 3.200 | 3.230 | 3.230 | 2,559,180 |
| 2024-09-06 | 3.240 | 3.250 | 3.230 | 3.240 | 3.240 | 1,957,200 |
| 2024-09-05 | 3.220 | 3.240 | 3.220 | 3.230 | 3.230 | 1,095,232 |
| 2024-09-04 | 3.230 | 3.240 | 3.220 | 3.220 | 3.220 | 1,589,320 |
| 2024-09-03 | 3.230 | 3.240 | 3.210 | 3.240 | 3.240 | 2,361,000 |
| 2024-09-02 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 2,973,120 |
| 2024-08-30 | 3.220 | 3.260 | 3.210 | 3.250 | 3.250 | 5,868,767 |
| 2024-08-29 | 3.220 | 3.240 | 3.210 | 3.220 | 3.220 | 2,724,780 |
| 2024-08-28 | 3.210 | 3.250 | 3.210 | 3.220 | 3.220 | 1,767,000 |
| 2024-08-27 | 3.260 | 3.270 | 3.210 | 3.210 | 3.210 | 3,067,225 |
| 2024-08-26 | 3.250 | 3.260 | 3.220 | 3.260 | 3.260 | 2,634,260 |
| 2024-08-23 | 3.290 | 3.300 | 3.250 | 3.250 | 3.250 | 3,576,158 |
| 2024-08-22 | 3.300 | 3.330 | 3.290 | 3.290 | 3.290 | 1,630,900 |
| 2024-08-21 | 3.340 | 3.350 | 3.300 | 3.300 | 3.300 | 2,728,800 |
| 2024-08-20 | 3.380 | 3.390 | 3.320 | 3.330 | 3.330 | 3,095,020 |
| 2024-08-19 | 3.390 | 3.400 | 3.380 | 3.390 | 3.390 | 1,637,821 |
| 2024-08-16 | 3.420 | 3.430 | 3.380 | 3.390 | 3.390 | 2,404,220 |
| 2024-08-15 | 3.410 | 3.440 | 3.410 | 3.420 | 3.420 | 2,238,718 |
| 2024-08-14 | 3.430 | 3.450 | 3.400 | 3.420 | 3.420 | 1,943,240 |
| 2024-08-13 | 3.420 | 3.430 | 3.390 | 3.430 | 3.430 | 1,627,300 |
| 2024-08-12 | 3.390 | 3.420 | 3.390 | 3.410 | 3.410 | 1,323,600 |
| 2024-08-09 | 3.400 | 3.420 | 3.390 | 3.390 | 3.390 | 2,202,208 |
| 2024-08-08 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 1,960,348 |
| 2024-08-07 | 3.390 | 3.400 | 3.370 | 3.380 | 3.380 | 1,709,300 |
| 2024-08-06 | 3.360 | 3.390 | 3.360 | 3.390 | 3.390 | 2,131,500 |
| 2024-08-05 | 3.360 | 3.410 | 3.340 | 3.360 | 3.360 | 3,410,400 |
| 2024-08-02 | 3.430 | 3.440 | 3.380 | 3.390 | 3.390 | 3,449,100 |
| 2024-08-01 | 3.450 | 3.460 | 3.420 | 3.430 | 3.430 | 3,141,840 |
| 2024-07-31 | 3.430 | 3.460 | 3.410 | 3.460 | 3.460 | 4,156,445 |
| 2024-07-30 | 3.390 | 3.450 | 3.390 | 3.430 | 3.430 | 3,741,280 |
| 2024-07-29 | 3.390 | 3.410 | 3.380 | 3.400 | 3.400 | 2,634,600 |
| 2024-07-26 | 3.390 | 3.400 | 3.370 | 3.380 | 3.380 | 2,568,040 |
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.