Jiangxi Bestoo Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.310	17.680	17.230	17.380	16.943	2,200,346
2024-07-26	16.840	17.390	16.780	17.350	16.913	2,601,900
2024-07-25	16.840	17.140	16.620	16.970	16.543	2,153,482
2024-07-24	17.060	17.360	16.780	16.970	16.543	2,427,138
2024-07-23	17.260	17.600	16.950	16.990	16.563	2,395,458
2024-07-22	17.500	17.600	17.260	17.380	16.943	1,666,007
2024-07-19	17.580	17.650	17.340	17.500	17.060	1,732,100
2024-07-18	17.080	17.550	16.770	17.480	17.040	2,896,204
2024-07-17	17.420	17.480	17.060	17.200	16.767	2,327,904
2024-07-16	17.610	17.610	17.200	17.430	16.991	2,156,938
2024-07-15	18.040	18.040	17.610	17.640	17.196	2,022,747
2024-07-12	18.430	18.580	18.010	18.050	17.596	2,870,900
2024-07-11	18.190	18.550	18.030	18.430	17.966	3,463,200
2024-07-10	17.850	18.200	17.510	17.860	17.411	3,073,800
2024-07-09	17.380	17.820	16.940	17.720	17.274	3,360,504
2024-07-08	18.050	18.060	17.350	17.390	16.952	2,042,802
2024-07-05	17.720	18.070	17.400	18.040	17.586	2,314,384
2024-07-04	18.220	18.420	17.660	17.740	17.294	2,508,204
2024-07-03	18.590	18.750	18.170	18.210	17.752	2,307,397
2024-07-02	19.030	19.090	18.560	18.770	18.298	2,966,100
2024-07-01	18.720	19.080	18.720	19.030	18.551	3,754,004
2024-06-28	18.040	18.880	17.950	18.620	18.152	4,823,900
2024-06-27	18.700	18.950	18.160	18.160	17.703	3,517,024
2024-06-26	18.320	18.870	18.110	18.840	18.366	4,281,078
2024-06-25	18.400	18.620	18.060	18.470	18.005	3,272,632
2024-06-24	18.610	19.200	18.330	18.410	17.947	4,638,208
2024-06-21	18.830	18.920	18.460	18.540	18.074	2,893,697
2024-06-20	19.650	19.650	18.810	18.830	18.356	4,623,904
2024-06-19	20.460	20.520	19.510	19.700	19.204	5,079,504
2024-06-18	19.900	20.380	19.800	20.340	19.828	4,280,293
2024-06-17	19.770	20.300	19.660	19.900	19.399	3,400,404
2024-06-14	20.390	20.660	20.100	20.130	19.624	4,470,498
2024-06-13	20.320	20.700	20.210	20.450	19.935	5,133,012
2024-06-12	19.400	20.610	19.400	20.440	19.926	6,668,398
2024-06-11	19.770	19.770	19.010	19.640	19.146	4,236,468
2024-06-07	20.350	20.690	19.210	19.560	19.068	6,713,212
2024-06-06	20.950	21.370	20.210	20.210	19.702	6,965,400
2024-06-05	22.130	22.160	21.190	21.200	20.667	7,535,533
2024-06-04	21.450	22.600	20.910	22.440	21.875	10,266,401
2024-06-03	21.850	21.900	20.900	21.600	21.057	7,513,008
2024-05-31	21.800	22.060	21.310	21.800	21.252	9,393,400
2024-05-30	22.630	23.190	21.500	21.580	21.037	12,139,851
2024-05-29	23.310	23.750	22.690	22.800	22.226	22,679,888
2024-05-28	20.750	23.030	20.560	23.030	22.451	14,580,310
2024-05-27	22.100	22.210	20.690	20.940	20.413	11,200,270
2024-05-24	22.300	23.800	22.200	22.210	21.651	13,828,566
2024-05-23	22.130	22.760	21.520	22.490	21.924	9,859,594
2024-05-22	22.610	22.620	22.160	22.210	21.651	7,644,200
2024-05-21	22.870	23.200	22.510	22.620	22.051	12,359,746
2024-05-20	22.270	23.100	22.270	22.870	22.295	18,167,333
2024-05-17	20.910	22.970	20.910	22.610	22.041	19,658,373
2024-05-16	20.750	21.250	20.720	20.880	20.355	6,893,804
2024-05-15	21.570	21.680	20.700	20.990	20.462	9,594,088
2024-05-14	22.620	23.100	21.380	21.580	21.037	16,805,629
2024-05-13	22.400	23.900	21.680	23.360	22.772	18,921,199
2024-05-10	21.660	23.520	21.510	23.000	22.421	21,822,652
2024-05-09	21.500	21.980	21.020	21.650	21.105	14,425,030
2024-05-08	21.080	23.330	21.080	21.950	21.398	21,761,874
2024-05-07	20.970	21.980	20.950	21.270	20.735	26,281,144
2024-05-06	19.300	20.960	19.180	20.960	20.433	20,402,839

← NewerPage 10 of 13 · 721 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1000 CNY
2025-08-29	0.0500 CNY
2025-04-11	0.1000 CNY
2024-09-20	0.0500 CNY
2024-04-17	0.1000 CNY
2023-12-27	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.