Jiangxi Bestoo Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.550	12.590	12.450	12.520	12.344	5,629,300
2025-07-24	12.390	12.550	12.360	12.550	12.374	6,050,830
2025-07-23	12.520	12.600	12.350	12.380	12.206	8,564,530
2025-07-22	12.500	12.580	12.380	12.520	12.344	6,697,490
2025-07-21	12.330	12.580	12.270	12.510	12.334	9,454,040
2025-07-18	12.350	12.350	12.230	12.330	12.157	3,712,300
2025-07-17	12.310	12.390	12.210	12.300	12.127	4,653,336
2025-07-16	12.180	12.330	12.170	12.290	12.117	5,061,117
2025-07-15	12.380	12.410	12.050	12.220	12.048	8,111,900
2025-07-14	12.300	12.490	12.280	12.380	12.206	4,762,508
2025-07-11	12.270	12.330	12.150	12.320	12.147	6,021,290
2025-07-10	12.340	12.350	12.220	12.290	12.117	4,847,900
2025-07-09	12.400	12.570	12.280	12.320	12.147	5,945,200
2025-07-08	12.360	12.430	12.250	12.420	12.245	6,820,079
2025-07-07	12.140	12.400	12.100	12.400	12.226	11,297,400
2025-07-04	12.120	12.230	12.050	12.060	11.890	7,619,800
2025-07-03	12.330	12.670	12.100	12.160	11.989	15,606,900
2025-07-02	12.250	12.300	12.140	12.280	12.107	4,045,300
2025-07-01	12.300	12.300	12.170	12.240	12.068	4,117,900
2025-06-30	12.160	12.290	12.120	12.240	12.068	4,486,913
2025-06-27	12.250	12.350	12.090	12.160	11.989	7,054,741
2025-06-26	12.050	12.580	12.050	12.300	12.127	12,130,490
2025-06-25	11.790	12.310	11.780	12.070	11.900	10,807,800
2025-06-24	11.680	11.810	11.660	11.780	11.614	3,698,400
2025-06-23	11.450	11.680	11.450	11.680	11.516	2,914,400
2025-06-20	11.660	11.730	11.600	11.610	11.447	2,572,900
2025-06-19	11.880	11.920	11.630	11.660	11.496	5,303,945
2025-06-18	12.020	12.040	11.860	11.920	11.752	3,098,192
2025-06-17	12.080	12.100	11.940	12.020	11.851	3,586,900
2025-06-16	12.110	12.260	12.070	12.080	11.910	4,997,000
2025-06-13	12.080	12.380	12.080	12.150	11.979	9,904,798
2025-06-12	12.000	12.170	11.960	12.140	11.969	4,898,093
2025-06-11	11.960	12.100	11.960	12.040	11.871	3,574,798
2025-06-10	12.150	12.160	11.900	12.010	11.841	4,156,100
2025-06-09	12.090	12.150	12.060	12.150	11.979	3,116,900
2025-06-06	12.080	12.080	12.020	12.080	11.910	2,097,167
2025-06-05	12.020	12.180	12.010	12.080	11.910	3,861,600
2025-06-04	11.910	12.060	11.880	12.050	11.881	3,093,407
2025-06-03	11.860	11.940	11.790	11.920	11.752	2,862,100
2025-05-30	12.000	12.040	11.850	11.860	11.693	4,094,500
2025-05-29	11.910	12.050	11.880	12.020	11.851	3,658,322
2025-05-28	11.960	11.980	11.840	11.900	11.733	3,730,158
2025-05-27	12.140	12.150	11.910	11.950	11.782	5,619,600
2025-05-26	12.040	12.220	12.000	12.140	11.969	4,772,700
2025-05-23	12.230	12.240	12.040	12.050	11.881	5,236,910
2025-05-22	12.510	12.570	12.230	12.250	12.078	6,776,700
2025-05-21	12.640	12.750	12.580	12.580	12.403	4,729,000
2025-05-20	12.570	12.710	12.480	12.670	12.492	4,868,200
2025-05-19	12.520	12.580	12.460	12.570	12.393	2,922,210
2025-05-16	12.520	12.690	12.520	12.520	12.344	3,595,800
2025-05-15	12.730	12.890	12.580	12.590	12.413	5,010,800
2025-05-14	12.710	12.770	12.590	12.760	12.581	5,725,355
2025-05-13	12.930	12.970	12.730	12.750	12.571	6,123,440
2025-05-12	12.850	12.920	12.710	12.890	12.709	9,364,054
2025-05-09	12.450	13.250	12.330	12.870	12.689	16,827,219
2025-05-08	12.370	12.470	12.300	12.460	12.285	5,149,400
2025-05-07	12.360	12.430	12.230	12.360	12.186	5,888,844
2025-05-06	12.060	12.290	12.060	12.290	12.117	5,104,247
2025-04-30	12.070	12.160	12.060	12.060	11.890	3,341,300
2025-04-29	12.170	12.210	11.930	12.070	11.900	5,247,600

← NewerPage 6 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.