Jiangxi Bestoo Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.470	12.490	12.150	12.210	12.038	5,681,117
2025-04-25	12.190	12.540	12.180	12.470	12.295	7,252,100
2025-04-24	12.280	12.420	12.200	12.240	12.068	4,998,300
2025-04-23	12.250	12.300	12.130	12.250	12.078	3,660,500
2025-04-22	12.230	12.420	12.180	12.180	12.009	5,355,550
2025-04-21	12.140	12.310	12.140	12.270	12.097	2,658,053
2025-04-18	12.330	12.370	12.110	12.200	12.028	5,232,252
2025-04-17	12.420	12.530	12.330	12.370	12.196	4,266,600
2025-04-16	12.490	12.680	12.330	12.490	12.314	5,620,100
2025-04-15	12.570	12.580	12.330	12.500	12.324	5,090,204
2025-04-14	12.500	12.620	12.490	12.550	12.374	4,821,819
2025-04-11	12.350	12.460	12.270	12.370	12.196	4,805,800
2025-04-10	12.480	12.760	12.400	12.560	12.285	7,856,578
2025-04-09	12.080	12.380	11.110	12.340	12.070	10,118,086
2025-04-08	12.370	12.600	12.000	12.320	12.050	8,190,306
2025-04-07	13.310	13.310	12.400	12.400	12.128	9,514,429
2025-04-03	13.700	13.880	13.660	13.780	13.478	5,320,418
2025-04-02	14.000	14.000	13.770	13.820	13.517	7,074,688
2025-04-01	13.750	14.010	13.710	14.000	13.693	9,112,630
2025-03-31	13.830	13.940	13.620	13.810	13.507	6,173,429
2025-03-28	13.850	14.030	13.720	13.780	13.478	5,725,752
2025-03-27	13.990	14.200	13.860	13.890	13.586	9,512,500
2025-03-26	13.810	14.190	13.640	14.100	13.791	12,630,200
2025-03-25	13.800	14.050	13.710	13.890	13.586	8,910,900
2025-03-24	13.850	13.960	13.480	13.920	13.615	9,754,008
2025-03-21	13.960	14.170	13.750	13.860	13.556	9,014,800
2025-03-20	14.150	14.240	13.970	13.980	13.674	8,994,900
2025-03-19	13.830	14.480	13.760	14.190	13.879	16,055,522
2025-03-18	13.880	13.880	13.740	13.810	13.507	7,020,659
2025-03-17	13.740	14.100	13.740	13.890	13.586	11,910,246
2025-03-14	13.740	13.840	13.570	13.740	13.439	11,958,890
2025-03-13	13.450	14.250	13.420	13.740	13.439	20,434,259
2025-03-12	13.520	13.630	13.430	13.460	13.165	6,641,182
2025-03-11	13.450	13.650	13.350	13.510	13.214	6,281,266
2025-03-10	13.580	13.730	13.450	13.620	13.322	7,189,700
2025-03-07	13.350	13.630	13.270	13.590	13.292	9,710,200
2025-03-06	13.280	13.400	13.220	13.400	13.106	5,729,081
2025-03-05	13.460	13.460	13.160	13.280	12.989	5,231,900
2025-03-04	13.220	13.440	13.150	13.440	13.145	5,253,259
2025-03-03	13.000	13.410	13.000	13.250	12.960	7,346,200
2025-02-28	13.310	13.430	13.000	13.010	12.725	7,961,600
2025-02-27	13.350	13.430	13.150	13.360	13.067	6,413,400
2025-02-26	13.190	13.360	13.190	13.360	13.067	5,304,503
2025-02-25	13.220	13.400	13.130	13.190	12.901	5,561,175
2025-02-24	13.350	13.430	13.200	13.320	13.028	7,063,093
2025-02-21	13.470	13.480	13.150	13.360	13.067	6,867,290
2025-02-20	13.550	13.550	13.420	13.460	13.165	5,149,700
2025-02-19	13.350	13.600	13.340	13.600	13.302	5,271,600
2025-02-18	13.760	13.940	13.370	13.410	13.116	9,382,619
2025-02-17	13.560	13.800	13.520	13.800	13.498	7,022,200
2025-02-14	13.550	13.680	13.510	13.590	13.292	5,017,719
2025-02-13	13.770	13.850	13.560	13.570	13.273	6,104,590
2025-02-12	13.740	13.780	13.570	13.770	13.468	5,235,604
2025-02-11	13.870	13.890	13.660	13.750	13.449	4,492,600
2025-02-10	13.750	13.870	13.730	13.860	13.556	5,671,704
2025-02-07	13.740	13.940	13.620	13.780	13.478	8,005,312
2025-02-06	13.550	13.760	13.400	13.750	13.449	6,494,981
2025-02-05	13.540	13.660	13.450	13.600	13.302	4,106,900
2025-01-27	13.680	13.730	13.480	13.520	13.224	4,358,900
2025-01-24	13.490	13.610	13.330	13.610	13.312	5,261,900

← NewerPage 7 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.