Jiangxi Bestoo Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.930	10.380	9.810	10.380	10.380	15,409,404
2026-07-22	9.560	10.060	9.500	9.930	9.930	13,475,104
2026-07-21	9.650	9.730	9.290	9.660	9.660	13,621,600
2026-07-20	9.560	9.840	9.470	9.650	9.650	14,893,300
2026-07-17	9.850	9.990	9.430	9.540	9.540	12,867,400
2026-07-16	9.890	10.040	9.760	9.830	9.830	9,303,100
2026-07-15	9.820	10.050	9.730	9.970	9.970	7,151,800
2026-07-14	9.550	9.860	9.430	9.840	9.840	8,091,000
2026-07-13	10.080	10.150	9.580	9.600	9.600	7,596,050
2026-07-10	9.910	10.290	9.710	10.090	10.090	9,154,300
2026-07-09	9.890	9.990	9.550	9.860	9.860	7,748,921
2026-07-08	10.160	10.190	9.950	9.970	9.870	7,580,700
2026-07-07	10.550	10.670	10.090	10.110	10.009	8,751,400
2026-07-06	10.770	11.070	10.650	10.660	10.553	7,897,200
2026-07-03	10.770	10.950	10.520	10.810	10.702	9,550,599
2026-07-02	10.460	10.930	10.460	10.630	10.523	9,998,499
2026-07-01	10.400	10.650	10.330	10.560	10.454	9,925,300
2026-06-30	10.330	10.430	10.140	10.400	10.296	8,974,332
2026-06-29	10.300	10.500	9.950	10.330	10.226	10,412,632
2026-06-26	10.950	10.980	10.420	10.430	10.325	10,314,600
2026-06-25	11.230	11.230	10.850	10.890	10.781	9,875,800
2026-06-24	11.590	11.620	11.100	11.220	11.108	9,771,100
2026-06-23	11.600	11.910	11.420	11.570	11.454	12,361,700
2026-06-22	11.510	11.730	11.010	11.700	11.583	14,685,450
2026-06-18	11.870	12.290	11.480	11.580	11.464	10,284,200
2026-06-17	12.210	12.350	11.860	11.930	11.810	13,007,036
2026-06-16	12.700	12.700	12.340	12.350	12.226	11,851,302
2026-06-15	12.140	13.250	12.120	12.680	12.553	18,405,900
2026-06-12	11.790	12.410	11.710	12.090	11.969	16,207,600
2026-06-11	11.740	11.990	11.530	11.650	11.533	11,734,000
2026-06-10	12.080	12.230	11.760	11.880	11.761	15,248,199
2026-06-09	12.900	12.900	12.220	12.350	12.226	16,223,199
2026-06-08	13.470	13.800	12.560	12.670	12.543	23,020,900
2026-06-05	14.240	14.470	13.450	13.710	13.573	31,647,089
2026-06-04	13.040	14.380	12.900	14.380	14.236	17,010,614
2026-06-03	14.000	14.020	12.800	13.070	12.939	31,834,420
2026-06-02	14.470	14.510	13.900	14.150	14.008	15,152,700
2026-06-01	14.500	14.930	14.130	14.590	14.444	19,983,000
2026-05-29	14.730	15.160	14.520	14.560	14.414	24,556,324
2026-05-28	15.000	15.200	14.490	14.740	14.592	24,750,200
2026-05-27	15.490	15.600	14.920	15.000	14.850	35,595,600
2026-05-26	13.780	15.280	13.600	15.280	15.127	30,063,922
2026-05-25	14.100	14.400	13.750	13.890	13.751	12,836,800
2026-05-22	13.190	14.480	13.070	14.110	13.969	21,899,400
2026-05-21	13.880	14.070	13.180	13.190	13.058	12,519,600
2026-05-20	13.840	14.290	13.670	13.930	13.790	13,023,000
2026-05-19	13.600	14.160	13.360	14.060	13.919	13,764,700
2026-05-18	13.700	13.830	13.280	13.640	13.503	10,996,300
2026-05-15	14.590	14.730	13.750	13.840	13.701	19,805,063
2026-05-14	15.610	15.610	14.510	14.720	14.572	24,952,466
2026-05-13	15.520	15.840	15.350	15.580	15.424	11,580,600
2026-05-12	15.750	16.000	15.400	15.450	15.295	10,929,000
2026-05-11	15.940	16.070	15.520	15.700	15.543	11,070,600
2026-05-08	15.560	16.200	15.470	15.880	15.721	11,733,347
2026-05-07	15.230	15.690	15.130	15.570	15.414	11,896,500
2026-05-06	15.200	15.320	15.050	15.190	15.038	11,008,304
2026-04-30	15.260	15.380	15.050	15.170	15.018	7,737,500
2026-04-29	14.980	15.530	14.950	15.250	15.097	8,768,900
2026-04-28	15.350	15.480	14.860	15.040	14.889	9,916,200
2026-04-27	15.470	15.630	15.260	15.530	15.374	9,997,555

← NewerPage 2 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.