Jiangxi Bestoo Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.790 | 19.950 | 18.960 | 19.050 | 18.571 | 7,785,676 |
| 2024-04-29 | 19.000 | 19.620 | 18.870 | 19.370 | 18.883 | 9,731,508 |
| 2024-04-26 | 19.600 | 19.670 | 19.300 | 19.310 | 18.824 | 11,744,012 |
| 2024-04-25 | 19.660 | 20.250 | 19.270 | 20.050 | 19.546 | 15,387,008 |
| 2024-04-24 | 20.030 | 20.260 | 19.530 | 19.720 | 19.224 | 13,633,000 |
| 2024-04-23 | 19.270 | 21.340 | 19.270 | 20.400 | 19.887 | 19,985,894 |
| 2024-04-22 | 19.020 | 20.500 | 18.700 | 19.830 | 19.331 | 26,242,337 |
| 2024-04-19 | 16.930 | 19.060 | 16.860 | 19.060 | 18.580 | 17,084,150 |
| 2024-04-18 | 17.590 | 18.060 | 17.100 | 17.330 | 16.894 | 19,574,078 |
| 2024-04-17 | 16.310 | 19.690 | 16.300 | 18.760 | 18.288 | 26,411,210 |
| 2024-04-16 | 18.120 | 18.120 | 18.120 | 18.120 | 17.567 | 547,700 |
| 2024-04-15 | 20.130 | 20.130 | 20.130 | 20.130 | 19.515 | 1,626,700 |
| 2024-04-12 | 24.850 | 27.340 | 22.370 | 22.370 | 21.687 | 31,504,040 |
| 2024-04-11 | 24.500 | 24.850 | 21.580 | 24.850 | 24.091 | 13,550,002 |
| 2024-04-10 | 22.590 | 22.590 | 21.670 | 22.590 | 21.900 | 11,770,662 |
| 2024-04-09 | 19.420 | 20.540 | 19.420 | 20.540 | 19.913 | 13,349,683 |
| 2024-04-08 | 16.850 | 18.670 | 16.330 | 18.670 | 18.100 | 15,447,961 |
| 2024-04-03 | 16.640 | 17.600 | 16.170 | 16.970 | 16.452 | 5,556,800 |
| 2024-04-02 | 16.780 | 16.980 | 16.600 | 16.680 | 16.171 | 2,571,616 |
| 2024-04-01 | 16.580 | 16.850 | 16.410 | 16.850 | 16.335 | 2,333,500 |
| 2024-03-29 | 16.220 | 16.510 | 16.190 | 16.460 | 15.957 | 1,193,800 |
| 2024-03-28 | 15.860 | 16.350 | 15.780 | 16.220 | 15.725 | 3,002,204 |
| 2024-03-27 | 16.580 | 16.700 | 15.830 | 15.840 | 15.356 | 3,332,300 |
| 2024-03-26 | 16.730 | 16.940 | 16.220 | 16.600 | 16.093 | 3,534,008 |
| 2024-03-25 | 17.250 | 17.430 | 16.850 | 16.860 | 16.345 | 3,482,008 |
| 2024-03-22 | 17.870 | 18.020 | 17.430 | 17.450 | 16.917 | 3,985,900 |
| 2024-03-21 | 18.010 | 18.110 | 17.700 | 17.840 | 17.295 | 3,832,440 |
| 2024-03-20 | 18.090 | 18.180 | 17.810 | 18.070 | 17.518 | 3,508,004 |
| 2024-03-19 | 18.210 | 18.340 | 17.970 | 18.000 | 17.450 | 5,818,604 |
| 2024-03-18 | 17.700 | 18.210 | 17.700 | 18.200 | 17.644 | 7,061,404 |
| 2024-03-15 | 17.220 | 18.000 | 17.220 | 17.700 | 17.159 | 6,545,883 |
| 2024-03-14 | 17.560 | 17.640 | 17.110 | 17.370 | 16.840 | 3,910,380 |
| 2024-03-13 | 17.490 | 17.720 | 17.180 | 17.630 | 17.092 | 5,004,200 |
| 2024-03-12 | 17.610 | 17.650 | 17.220 | 17.440 | 16.907 | 4,816,904 |
| 2024-03-11 | 17.120 | 17.650 | 17.110 | 17.480 | 16.946 | 5,172,500 |
| 2024-03-08 | 17.960 | 18.090 | 17.090 | 17.260 | 16.733 | 7,854,012 |
| 2024-03-07 | 17.120 | 17.750 | 16.950 | 17.750 | 17.208 | 9,301,596 |
| 2024-03-06 | 16.600 | 17.500 | 16.510 | 17.320 | 16.791 | 7,629,876 |
| 2024-03-05 | 17.070 | 17.070 | 16.530 | 16.610 | 16.103 | 3,526,000 |
| 2024-03-04 | 17.390 | 17.400 | 16.750 | 17.080 | 16.558 | 3,837,200 |
| 2024-03-01 | 17.310 | 17.550 | 17.010 | 17.210 | 16.684 | 4,696,478 |
| 2024-02-29 | 16.480 | 17.420 | 16.400 | 17.320 | 16.791 | 6,625,200 |
| 2024-02-28 | 18.180 | 18.450 | 16.730 | 16.730 | 16.219 | 10,595,472 |
| 2024-02-27 | 17.350 | 18.170 | 17.350 | 18.170 | 17.615 | 8,258,069 |
| 2024-02-26 | 17.890 | 18.000 | 17.350 | 17.550 | 17.014 | 9,669,197 |
| 2024-02-23 | 17.660 | 18.220 | 17.400 | 17.950 | 17.402 | 11,695,554 |
| 2024-02-22 | 16.990 | 17.480 | 16.740 | 17.480 | 16.946 | 13,106,344 |
| 2024-02-21 | 15.860 | 17.450 | 15.800 | 16.670 | 16.161 | 15,610,356 |
| 2024-02-20 | 15.990 | 16.430 | 15.810 | 16.300 | 15.802 | 13,541,272 |
| 2024-02-19 | 15.100 | 15.700 | 14.740 | 15.690 | 15.211 | 14,003,304 |
| 2024-02-08 | 14.240 | 15.670 | 13.680 | 15.260 | 14.794 | 17,473,864 |
| 2024-02-07 | 15.950 | 16.400 | 15.200 | 15.200 | 14.736 | 16,002,172 |
| 2024-02-06 | 16.300 | 18.990 | 16.300 | 16.890 | 16.374 | 19,455,074 |
| 2024-02-05 | 18.110 | 18.110 | 18.110 | 18.110 | 17.557 | 841,600 |
| 2024-02-02 | 20.120 | 20.120 | 20.120 | 20.120 | 19.506 | 1,719,400 |
| 2024-02-01 | 25.660 | 26.770 | 22.350 | 22.350 | 21.667 | 25,652,181 |
| 2024-01-31 | 23.520 | 24.830 | 22.180 | 24.830 | 24.072 | 21,420,023 |
| 2024-01-30 | 20.000 | 22.570 | 19.250 | 22.570 | 21.881 | 14,672,965 |
| 2024-01-29 | 18.950 | 20.520 | 18.850 | 20.520 | 19.893 | 9,063,732 |
| 2024-01-26 | 18.690 | 18.870 | 18.550 | 18.650 | 18.080 | 2,130,372 |
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.