Bestsun Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.410 | 3.420 | 3.340 | 3.390 | 3.390 | 17,999,596 |
| 2026-10-19 | 3.460 | 3.470 | 3.400 | 3.420 | 3.420 | 14,457,900 |
| 2026-10-16 | 3.450 | 3.490 | 3.440 | 3.470 | 3.470 | 15,902,760 |
| 2026-10-15 | 3.570 | 3.580 | 3.480 | 3.490 | 3.420 | 22,762,896 |
| 2026-10-14 | 3.620 | 3.690 | 3.600 | 3.620 | 3.547 | 24,502,552 |
| 2026-10-13 | 3.570 | 3.610 | 3.520 | 3.600 | 3.528 | 16,792,255 |
| 2026-10-12 | 3.610 | 3.630 | 3.540 | 3.560 | 3.489 | 19,961,980 |
| 2026-10-09 | 3.630 | 3.640 | 3.560 | 3.590 | 3.590 | 24,067,500 |
| 2026-10-08 | 3.530 | 3.640 | 3.530 | 3.630 | 3.630 | 37,381,140 |
| 2026-09-30 | 3.480 | 3.540 | 3.470 | 3.520 | 3.520 | 19,829,102 |
| 2026-09-29 | 3.450 | 3.510 | 3.440 | 3.480 | 3.480 | 17,259,839 |
| 2026-09-28 | 3.410 | 3.470 | 3.370 | 3.460 | 3.460 | 19,956,712 |
| 2026-09-24 | 3.400 | 3.440 | 3.360 | 3.410 | 3.410 | 16,445,900 |
| 2026-09-23 | 3.440 | 3.450 | 3.390 | 3.390 | 3.390 | 16,093,539 |
| 2026-09-22 | 3.520 | 3.530 | 3.430 | 3.450 | 3.450 | 24,219,424 |
| 2026-09-21 | 3.480 | 3.520 | 3.450 | 3.520 | 3.520 | 13,892,227 |
| 2026-09-18 | 3.460 | 3.510 | 3.440 | 3.480 | 3.480 | 17,027,267 |
| 2026-09-17 | 3.470 | 3.470 | 3.380 | 3.450 | 3.450 | 24,686,913 |
| 2026-09-16 | 3.470 | 3.510 | 3.450 | 3.490 | 3.490 | 17,192,062 |
| 2026-09-15 | 3.560 | 3.570 | 3.470 | 3.480 | 3.480 | 22,063,688 |
| 2026-09-14 | 3.550 | 3.610 | 3.490 | 3.550 | 3.550 | 24,303,081 |
| 2026-09-11 | 3.610 | 3.630 | 3.520 | 3.550 | 3.550 | 31,643,152 |
| 2026-09-10 | 3.640 | 3.710 | 3.590 | 3.600 | 3.600 | 33,028,293 |
| 2026-09-09 | 3.630 | 3.680 | 3.610 | 3.640 | 3.640 | 31,940,393 |
| 2026-09-08 | 3.500 | 3.630 | 3.490 | 3.630 | 3.630 | 38,090,848 |
| 2026-09-07 | 3.510 | 3.530 | 3.480 | 3.510 | 3.510 | 17,711,303 |
| 2026-09-04 | 3.480 | 3.550 | 3.470 | 3.500 | 3.500 | 22,902,036 |
| 2026-09-03 | 3.520 | 3.550 | 3.470 | 3.470 | 3.470 | 26,684,622 |
| 2026-09-02 | 3.510 | 3.570 | 3.480 | 3.540 | 3.540 | 41,307,759 |
| 2026-09-01 | 3.410 | 3.510 | 3.410 | 3.500 | 3.500 | 31,711,364 |
| 2026-08-31 | 3.500 | 3.500 | 3.410 | 3.420 | 3.420 | 32,873,700 |
| 2026-08-28 | 3.470 | 3.530 | 3.460 | 3.520 | 3.520 | 24,597,752 |
| 2026-08-27 | 3.470 | 3.480 | 3.420 | 3.460 | 3.460 | 20,048,667 |
| 2026-08-26 | 3.470 | 3.500 | 3.450 | 3.480 | 3.480 | 15,090,400 |
| 2026-08-25 | 3.390 | 3.480 | 3.380 | 3.470 | 3.470 | 20,619,180 |
| 2026-08-24 | 3.400 | 3.420 | 3.370 | 3.400 | 3.400 | 11,024,000 |
| 2026-08-21 | 3.420 | 3.450 | 3.390 | 3.420 | 3.420 | 13,508,977 |
| 2026-08-20 | 3.390 | 3.460 | 3.380 | 3.430 | 3.430 | 15,006,153 |
| 2026-08-19 | 3.470 | 3.520 | 3.380 | 3.400 | 3.400 | 18,234,832 |
| 2026-08-18 | 3.430 | 3.500 | 3.430 | 3.490 | 3.490 | 19,367,120 |
| 2026-08-17 | 3.390 | 3.450 | 3.360 | 3.440 | 3.440 | 15,464,243 |
| 2026-08-14 | 3.430 | 3.440 | 3.370 | 3.390 | 3.390 | 18,701,271 |
| 2026-08-13 | 3.430 | 3.480 | 3.410 | 3.440 | 3.440 | 20,387,520 |
| 2026-08-12 | 3.460 | 3.470 | 3.410 | 3.440 | 3.440 | 19,114,720 |
| 2026-08-11 | 3.480 | 3.510 | 3.450 | 3.460 | 3.460 | 15,269,352 |
| 2026-08-10 | 3.400 | 3.500 | 3.400 | 3.490 | 3.490 | 24,236,989 |
| 2026-08-07 | 3.410 | 3.450 | 3.370 | 3.420 | 3.420 | 18,350,241 |
| 2026-08-06 | 3.400 | 3.430 | 3.370 | 3.420 | 3.420 | 21,061,260 |
| 2026-08-05 | 3.460 | 3.460 | 3.380 | 3.410 | 3.410 | 27,016,988 |
| 2026-08-04 | 3.510 | 3.540 | 3.450 | 3.460 | 3.460 | 22,744,820 |
| 2026-08-03 | 3.450 | 3.540 | 3.440 | 3.530 | 3.530 | 22,595,986 |
| 2026-07-31 | 3.430 | 3.460 | 3.410 | 3.460 | 3.460 | 18,967,100 |
| 2026-07-30 | 3.430 | 3.490 | 3.400 | 3.420 | 3.420 | 19,414,580 |
| 2026-07-29 | 3.390 | 3.450 | 3.370 | 3.440 | 3.440 | 18,631,800 |
| 2026-07-28 | 3.350 | 3.400 | 3.340 | 3.380 | 3.380 | 12,733,300 |
| 2026-07-27 | 3.290 | 3.380 | 3.280 | 3.370 | 3.370 | 14,671,340 |
| 2026-07-24 | 3.450 | 3.490 | 3.310 | 3.310 | 3.310 | 20,873,457 |
| 2026-07-23 | 3.350 | 3.460 | 3.330 | 3.440 | 3.440 | 22,310,180 |
| 2026-07-22 | 3.370 | 3.390 | 3.290 | 3.360 | 3.360 | 23,785,804 |
| 2026-07-21 | 3.420 | 3.430 | 3.340 | 3.350 | 3.350 | 21,095,400 |
Page 1 of 5 · 243 trading daysOlder →
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.