Jiangxi Bestoo Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.670	20.000	18.500	19.560	19.364	29,685,005
2026-01-20	19.760	19.770	18.500	18.680	18.493	35,010,105
2026-01-19	17.960	19.760	17.640	19.760	19.562	25,071,917
2026-01-16	18.040	18.390	17.510	17.960	17.780	36,186,905
2026-01-15	16.050	17.700	16.000	17.700	17.523	18,875,441
2026-01-14	15.760	16.390	15.600	16.090	15.929	17,552,204
2026-01-13	16.360	16.790	15.720	15.760	15.602	19,008,800
2026-01-12	16.660	16.990	16.050	16.470	16.305	23,191,283
2026-01-09	17.240	17.450	16.650	16.900	16.731	15,346,700
2026-01-08	17.360	17.480	16.860	17.330	17.156	14,098,890
2026-01-07	17.980	18.060	17.050	17.460	17.285	19,767,953
2026-01-06	16.880	18.170	16.710	17.950	17.770	27,335,021
2026-01-05	17.500	18.290	16.820	17.050	16.879	23,264,858
2025-12-31	16.720	17.330	16.500	16.840	16.671	17,199,173
2025-12-30	17.160	17.160	16.170	16.790	16.622	35,447,600
2025-12-29	17.950	18.500	16.940	17.190	17.018	34,844,057
2025-12-26	16.610	18.180	16.610	18.180	17.998	30,394,482
2025-12-25	15.460	16.860	15.460	16.530	16.364	29,719,705
2025-12-24	15.200	15.890	15.190	15.650	15.493	23,359,922
2025-12-23	15.950	16.520	15.120	15.190	15.038	27,516,204
2025-12-22	15.050	16.450	14.900	15.840	15.681	30,038,400
2025-12-19	14.740	15.340	14.500	15.060	14.909	24,776,356
2025-12-18	15.070	15.470	14.800	14.890	14.741	24,881,700
2025-12-17	14.260	15.550	14.050	15.180	15.028	36,977,206
2025-12-16	14.450	15.120	14.290	14.320	14.176	29,747,700
2025-12-15	14.690	14.700	14.040	14.440	14.295	31,293,497
2025-12-12	13.800	15.100	13.800	14.700	14.553	73,907,436
2025-12-11	12.800	14.110	12.800	13.950	13.810	58,354,393
2025-12-10	12.240	13.120	12.240	12.830	12.701	17,111,300
2025-12-09	12.480	12.490	12.230	12.240	12.117	6,654,690
2025-12-08	12.660	12.710	12.440	12.480	12.355	6,122,900
2025-12-05	12.600	12.710	12.450	12.650	12.523	4,229,000
2025-12-04	12.690	12.780	12.500	12.600	12.474	4,687,300
2025-12-03	12.800	12.840	12.600	12.700	12.573	4,399,200
2025-12-02	12.880	12.880	12.730	12.800	12.672	3,691,200
2025-12-01	12.760	12.900	12.740	12.880	12.751	4,938,200
2025-11-28	12.680	12.780	12.550	12.780	12.652	3,897,352
2025-11-27	12.650	12.770	12.580	12.670	12.543	3,932,400
2025-11-26	12.810	12.920	12.630	12.650	12.523	5,884,021
2025-11-25	12.960	13.020	12.810	12.810	12.682	7,034,300
2025-11-24	12.840	12.970	12.730	12.900	12.771	5,780,100
2025-11-21	13.150	13.340	12.760	12.770	12.642	10,520,921
2025-11-20	13.500	13.530	13.310	13.330	13.196	5,959,334
2025-11-19	13.410	13.460	13.290	13.420	13.285	7,333,552
2025-11-18	13.610	13.660	13.280	13.360	13.226	9,610,889
2025-11-17	13.680	13.800	13.530	13.580	13.444	9,022,879
2025-11-14	13.980	14.020	13.660	13.660	13.523	17,102,879
2025-11-13	13.250	14.320	13.040	13.900	13.761	34,901,724
2025-11-12	13.080	13.500	13.030	13.220	13.087	12,095,007
2025-11-11	13.190	13.250	13.000	13.080	12.949	9,149,683
2025-11-10	12.900	13.300	12.820	13.250	13.117	16,974,230
2025-11-07	12.700	12.990	12.680	12.810	12.682	7,106,309
2025-11-06	12.760	12.820	12.680	12.720	12.592	6,244,348
2025-11-05	12.670	12.770	12.620	12.730	12.602	5,070,169
2025-11-04	12.580	12.790	12.560	12.680	12.553	6,293,176
2025-11-03	12.660	12.680	12.550	12.630	12.503	5,595,900
2025-10-31	12.510	12.650	12.490	12.640	12.513	5,814,000
2025-10-30	12.840	12.900	12.510	12.510	12.385	8,915,300
2025-10-29	12.810	12.960	12.650	12.850	12.721	7,552,400
2025-10-28	12.770	13.070	12.700	12.870	12.741	6,767,000

← NewerPage 4 of 5 · 242 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.