Jiangxi Bestoo Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.700	13.950	13.430	13.500	13.204	7,878,404
2025-01-22	13.330	13.960	13.210	13.590	13.292	10,698,600
2025-01-21	13.620	13.650	13.270	13.310	13.018	4,804,200
2025-01-20	13.400	13.590	13.350	13.580	13.282	5,571,790
2025-01-17	13.180	13.380	13.160	13.310	13.018	3,831,200
2025-01-16	13.350	13.360	13.090	13.320	13.028	5,356,649
2025-01-15	13.350	13.400	13.120	13.200	12.911	6,132,400
2025-01-14	12.890	13.440	12.800	13.430	13.136	10,367,529
2025-01-13	13.020	13.030	12.650	12.710	12.431	8,572,129
2025-01-10	13.700	13.790	13.200	13.200	12.911	6,855,000
2025-01-09	13.810	13.950	13.730	13.760	13.458	5,097,350
2025-01-08	13.990	14.090	13.510	13.890	13.586	7,017,116
2025-01-07	13.910	14.040	13.700	14.030	13.723	6,088,320
2025-01-06	13.730	14.050	13.450	13.890	13.586	7,022,308
2025-01-03	14.290	14.410	13.670	13.800	13.498	9,493,304
2025-01-02	14.550	14.880	14.150	14.300	13.987	9,372,040
2024-12-31	14.960	14.990	14.560	14.620	14.300	6,779,759
2024-12-30	15.080	15.110	14.800	14.830	14.505	5,887,419
2024-12-27	15.030	15.250	15.030	15.090	14.759	8,717,231
2024-12-26	14.560	15.730	14.510	15.100	14.769	14,637,404
2024-12-25	14.910	14.910	14.400	14.560	14.241	9,701,600
2024-12-24	14.710	15.250	14.700	14.940	14.613	9,648,365
2024-12-23	15.400	15.570	14.650	14.700	14.378	14,754,376
2024-12-20	15.200	15.900	15.100	15.430	15.092	15,290,247
2024-12-19	15.660	15.820	15.090	15.210	14.877	20,686,327
2024-12-18	16.430	16.610	15.900	16.080	15.728	24,265,532
2024-12-17	15.730	16.440	15.530	16.180	15.825	28,829,601
2024-12-16	15.650	15.900	15.600	15.730	15.385	11,112,349
2024-12-13	15.920	16.050	15.590	15.610	15.268	12,703,070
2024-12-12	16.020	16.150	15.760	15.960	15.610	16,806,900
2024-12-11	15.400	16.210	15.390	15.980	15.630	27,611,654
2024-12-10	15.710	15.910	15.490	15.520	15.180	23,815,850
2024-12-09	16.000	16.200	15.420	15.490	15.151	37,741,508
2024-12-06	14.370	15.870	14.360	15.870	15.522	43,915,204
2024-12-05	14.310	14.460	14.300	14.430	14.114	6,011,902
2024-12-04	14.690	14.690	14.260	14.330	14.016	10,711,192
2024-12-03	14.790	14.790	14.600	14.700	14.378	8,549,250
2024-12-02	14.720	14.810	14.590	14.790	14.466	11,111,616
2024-11-29	14.900	14.960	14.570	14.720	14.397	14,556,000
2024-11-28	14.530	15.000	14.430	14.770	14.446	16,603,616
2024-11-27	14.450	14.690	14.270	14.540	14.221	9,996,400
2024-11-26	14.340	14.740	14.120	14.520	14.202	11,661,816
2024-11-25	14.090	14.420	13.860	14.420	14.104	11,798,174
2024-11-22	14.380	14.520	13.940	13.990	13.683	10,280,600
2024-11-21	14.580	14.600	14.320	14.440	14.124	8,382,455
2024-11-20	14.370	14.700	14.260	14.580	14.260	13,045,374
2024-11-19	14.090	14.380	13.920	14.380	14.065	10,103,003
2024-11-18	14.220	14.430	13.830	14.090	13.781	11,507,165
2024-11-15	14.560	14.750	14.250	14.250	13.938	13,326,761
2024-11-14	14.920	15.280	14.700	14.720	14.397	19,748,005
2024-11-13	14.760	14.930	14.480	14.920	14.593	12,495,263
2024-11-12	15.100	15.140	14.590	14.780	14.456	17,546,769
2024-11-11	14.800	15.190	14.750	15.050	14.720	18,532,878
2024-11-08	15.000	15.390	14.700	14.860	14.534	22,496,839
2024-11-07	14.280	15.170	14.050	14.870	14.544	28,699,496
2024-11-06	14.180	14.790	14.130	14.260	13.948	28,666,061
2024-11-05	13.120	14.690	13.120	14.690	14.368	50,825,854
2024-11-04	14.380	14.380	14.380	14.380	14.065	4,188,600
2024-11-01	16.380	16.550	15.850	15.980	15.630	3,982,147
2024-10-31	16.700	16.820	16.500	16.560	16.197	3,190,678

← NewerPage 8 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.