Jiangxi Bestoo Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.660 | 17.000 | 16.430 | 16.630 | 16.266 | 2,909,990 |
| 2024-10-29 | 17.400 | 17.440 | 16.680 | 16.690 | 16.324 | 4,184,098 |
| 2024-10-28 | 17.040 | 17.330 | 16.950 | 17.320 | 16.940 | 3,726,810 |
| 2024-10-25 | 17.040 | 17.190 | 16.950 | 17.040 | 16.667 | 3,431,600 |
| 2024-10-24 | 16.840 | 16.970 | 16.650 | 16.930 | 16.559 | 2,531,800 |
| 2024-10-23 | 17.320 | 17.350 | 16.850 | 16.890 | 16.520 | 3,687,500 |
| 2024-10-22 | 16.980 | 17.290 | 16.800 | 17.160 | 16.784 | 3,844,449 |
| 2024-10-21 | 16.580 | 17.100 | 16.580 | 16.920 | 16.549 | 4,311,204 |
| 2024-10-18 | 16.090 | 16.860 | 16.060 | 16.580 | 16.217 | 4,106,318 |
| 2024-10-17 | 16.590 | 16.590 | 16.090 | 16.130 | 15.777 | 2,960,300 |
| 2024-10-16 | 16.280 | 16.660 | 16.110 | 16.400 | 16.041 | 2,455,000 |
| 2024-10-15 | 16.860 | 16.870 | 16.410 | 16.450 | 16.090 | 2,799,500 |
| 2024-10-14 | 16.310 | 16.860 | 16.280 | 16.860 | 16.491 | 3,761,304 |
| 2024-10-11 | 17.130 | 17.340 | 16.000 | 16.290 | 15.933 | 4,308,117 |
| 2024-10-10 | 16.810 | 17.650 | 16.810 | 17.240 | 16.862 | 6,068,017 |
| 2024-10-09 | 18.370 | 18.370 | 16.760 | 16.760 | 16.393 | 7,508,105 |
| 2024-10-08 | 19.650 | 19.650 | 17.450 | 18.620 | 18.212 | 11,502,435 |
| 2024-09-30 | 16.890 | 17.990 | 16.480 | 17.870 | 17.478 | 7,968,892 |
| 2024-09-27 | 15.990 | 16.550 | 15.730 | 16.390 | 16.031 | 5,087,446 |
| 2024-09-26 | 15.150 | 15.670 | 14.930 | 15.610 | 15.268 | 3,617,489 |
| 2024-09-25 | 15.190 | 15.630 | 15.080 | 15.150 | 14.818 | 3,823,300 |
| 2024-09-24 | 14.710 | 15.190 | 14.710 | 15.180 | 14.847 | 2,311,776 |
| 2024-09-23 | 14.740 | 14.850 | 14.570 | 14.690 | 14.368 | 968,388 |
| 2024-09-20 | 15.000 | 15.070 | 14.680 | 14.680 | 14.358 | 1,676,100 |
| 2024-09-19 | 14.880 | 15.220 | 14.640 | 15.070 | 14.691 | 2,269,900 |
| 2024-09-18 | 14.600 | 14.720 | 14.320 | 14.720 | 14.350 | 1,534,890 |
| 2024-09-13 | 14.910 | 15.020 | 14.540 | 14.540 | 14.174 | 1,261,600 |
| 2024-09-12 | 15.040 | 15.200 | 14.880 | 14.880 | 14.506 | 1,026,000 |
| 2024-09-11 | 15.230 | 15.250 | 14.910 | 15.020 | 14.642 | 1,087,700 |
| 2024-09-10 | 15.020 | 15.170 | 14.800 | 15.140 | 14.759 | 1,201,400 |
| 2024-09-09 | 14.790 | 15.140 | 14.650 | 14.980 | 14.603 | 1,418,004 |
| 2024-09-06 | 15.400 | 15.470 | 14.850 | 14.860 | 14.486 | 1,766,300 |
| 2024-09-05 | 15.280 | 15.430 | 15.200 | 15.400 | 15.013 | 1,155,916 |
| 2024-09-04 | 15.220 | 15.400 | 15.150 | 15.270 | 14.886 | 1,165,400 |
| 2024-09-03 | 15.340 | 15.580 | 15.250 | 15.360 | 14.974 | 1,620,400 |
| 2024-09-02 | 15.560 | 15.730 | 15.350 | 15.360 | 14.974 | 1,772,100 |
| 2024-08-30 | 15.300 | 15.820 | 15.160 | 15.600 | 15.208 | 2,404,200 |
| 2024-08-29 | 15.060 | 15.350 | 14.990 | 15.270 | 14.886 | 1,310,300 |
| 2024-08-28 | 15.220 | 15.380 | 15.000 | 15.160 | 14.779 | 1,480,800 |
| 2024-08-27 | 15.580 | 15.660 | 15.100 | 15.150 | 14.769 | 1,939,280 |
| 2024-08-26 | 15.800 | 15.850 | 15.570 | 15.640 | 15.247 | 1,133,300 |
| 2024-08-23 | 15.680 | 15.860 | 15.420 | 15.690 | 15.295 | 1,640,200 |
| 2024-08-22 | 16.030 | 16.170 | 15.740 | 15.780 | 15.383 | 1,594,800 |
| 2024-08-21 | 16.010 | 16.210 | 15.990 | 16.030 | 15.627 | 1,101,300 |
| 2024-08-20 | 16.560 | 16.560 | 16.030 | 16.100 | 15.695 | 1,676,500 |
| 2024-08-19 | 16.460 | 16.560 | 16.310 | 16.450 | 16.036 | 1,216,200 |
| 2024-08-16 | 16.820 | 16.920 | 16.450 | 16.450 | 16.036 | 2,350,900 |
| 2024-08-15 | 16.840 | 17.000 | 16.510 | 16.830 | 16.407 | 1,930,845 |
| 2024-08-14 | 17.070 | 17.200 | 16.910 | 16.910 | 16.485 | 1,574,104 |
| 2024-08-13 | 16.900 | 17.110 | 16.660 | 17.110 | 16.680 | 1,657,000 |
| 2024-08-12 | 17.170 | 17.170 | 16.810 | 16.860 | 16.436 | 1,587,600 |
| 2024-08-09 | 17.180 | 17.450 | 17.020 | 17.020 | 16.592 | 2,246,800 |
| 2024-08-08 | 17.500 | 17.620 | 17.070 | 17.160 | 16.728 | 3,013,352 |
| 2024-08-07 | 17.850 | 17.860 | 17.360 | 17.640 | 17.196 | 3,873,604 |
| 2024-08-06 | 17.500 | 17.940 | 17.490 | 17.680 | 17.235 | 4,520,400 |
| 2024-08-05 | 18.000 | 18.780 | 17.450 | 17.520 | 17.079 | 7,855,333 |
| 2024-08-02 | 17.700 | 18.580 | 17.500 | 17.910 | 17.459 | 4,999,399 |
| 2024-08-01 | 18.060 | 18.100 | 17.640 | 17.730 | 17.284 | 2,982,108 |
| 2024-07-31 | 17.600 | 17.970 | 17.380 | 17.910 | 17.459 | 3,486,800 |
| 2024-07-30 | 17.220 | 17.590 | 17.220 | 17.520 | 17.079 | 1,907,708 |
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.