Jiangxi Bestoo Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.330	18.770	18.150	18.710	18.139	2,901,753
2024-01-24	18.130	18.350	17.590	18.290	17.731	2,648,953
2024-01-23	17.800	18.180	17.600	18.110	17.557	2,155,867
2024-01-22	19.240	19.240	17.770	17.870	17.324	3,112,703
2024-01-19	19.340	19.590	19.100	19.240	18.652	2,278,188
2024-01-18	19.600	19.670	18.920	19.370	18.778	3,394,000
2024-01-17	20.610	20.730	19.690	19.740	19.137	4,030,212
2024-01-16	21.460	21.590	20.360	20.740	20.107	5,324,680
2024-01-15	21.850	21.850	21.850	21.850	21.183	0
2024-01-12	21.600	22.390	21.600	21.850	21.183	4,491,889
2024-01-11	21.150	22.200	20.960	21.820	21.154	5,312,852
2024-01-10	21.550	21.720	20.800	21.170	20.523	4,383,981
2024-01-09	22.040	22.610	21.610	21.850	21.183	6,032,498
2024-01-08	22.860	23.980	21.910	21.930	21.260	8,335,700
2024-01-05	23.240	23.440	22.600	22.890	22.191	6,294,900
2024-01-04	22.310	23.840	22.260	23.370	22.656	8,849,438
2024-01-03	22.600	22.600	22.040	22.350	21.667	2,735,814
2024-01-02	22.260	22.750	22.260	22.610	21.919	3,262,581
2023-12-29	22.110	22.390	22.080	22.260	21.580	3,094,157
2023-12-28	21.700	22.350	21.650	22.190	21.512	4,362,872
2023-12-27	21.750	21.970	20.890	21.930	21.260	4,645,639
2023-12-26	22.000	22.120	21.550	21.820	21.057	3,529,123
2023-12-25	22.580	22.620	22.040	22.130	21.356	4,096,006
2023-12-22	22.960	23.520	22.600	22.630	21.838	5,794,371
2023-12-21	22.990	23.300	22.260	22.910	22.109	6,578,378
2023-12-20	22.250	24.290	22.240	23.520	22.697	10,606,994
2023-12-19	22.070	22.480	21.900	22.330	21.549	5,102,044
2023-12-18	23.150	23.680	22.070	22.070	21.298	6,580,659
2023-12-15	24.110	24.110	23.350	23.350	22.533	7,310,000
2023-12-14	23.660	24.140	23.270	23.950	23.112	9,621,580
2023-12-13	23.990	24.260	23.230	23.510	22.688	6,750,082
2023-12-12	23.740	23.900	23.270	23.800	22.967	7,498,146
2023-12-11	23.500	24.480	22.920	23.930	23.093	9,591,057
2023-12-08	22.750	24.000	22.620	23.570	22.745	9,689,542
2023-12-07	22.870	22.940	22.550	22.660	21.867	3,837,906
2023-12-06	22.570	23.020	22.450	22.820	22.022	4,487,958
2023-12-05	23.550	23.570	22.560	22.570	21.780	5,510,573
2023-12-04	23.350	23.570	23.010	23.560	22.736	5,391,203
2023-12-01	23.000	23.460	22.800	23.340	22.523	6,106,942
2023-11-30	23.200	23.230	22.600	22.970	22.166	6,593,707
2023-11-29	23.830	24.100	23.080	23.290	22.475	8,970,046
2023-11-28	23.380	24.480	23.370	24.100	23.257	8,011,440
2023-11-27	25.650	25.750	24.300	24.300	23.450	13,662,173
2023-11-24	28.180	28.890	27.000	27.000	26.055	17,531,735
2023-11-23	31.000	33.000	29.290	30.000	28.950	32,898,796
2023-11-22	27.300	30.250	27.150	30.250	29.192	23,233,684
2023-11-21	26.700	28.290	26.310	27.500	26.538	15,713,445
2023-11-20	26.600	26.630	26.000	26.400	25.476	6,862,483
2023-11-17	26.500	26.600	26.020	26.130	25.216	8,161,834
2023-11-16	26.200	26.590	25.820	25.830	24.926	9,753,867
2023-11-15	26.180	26.570	25.610	26.470	25.544	13,111,766
2023-11-14	27.030	27.200	26.020	26.040	25.129	14,023,582
2023-11-13	27.500	27.690	26.800	27.240	26.287	12,837,140
2023-11-10	28.000	28.390	26.680	27.290	26.335	18,267,969
2023-11-09	29.800	32.320	28.810	28.820	27.812	24,474,505
2023-11-08	31.800	33.220	30.050	31.080	29.993	23,288,907
2023-11-07	33.800	34.500	31.710	31.820	30.707	25,305,534
2023-11-06	35.010	36.850	32.800	34.990	33.766	31,243,478
2023-11-03	38.000	49.400	27.010	38.900	37.539	38,848,837
2023-11-02	4.560	4.560	4.560	4.560	4.401	0

← NewerPage 12 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.