Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.580 | 3.680 | 3.580 | 3.670 | 3.651 | 26,932,500 |
| 2024-07-25 | 3.600 | 3.630 | 3.520 | 3.580 | 3.561 | 25,882,808 |
| 2024-07-24 | 3.610 | 3.690 | 3.600 | 3.630 | 3.611 | 23,421,608 |
| 2024-07-23 | 3.720 | 3.740 | 3.620 | 3.630 | 3.611 | 25,349,900 |
| 2024-07-22 | 3.690 | 3.750 | 3.690 | 3.740 | 3.720 | 22,998,093 |
| 2024-07-19 | 3.660 | 3.740 | 3.650 | 3.710 | 3.690 | 23,597,950 |
| 2024-07-18 | 3.640 | 3.690 | 3.560 | 3.690 | 3.670 | 31,370,100 |
| 2024-07-17 | 3.700 | 3.740 | 3.660 | 3.670 | 3.651 | 20,864,584 |
| 2024-07-16 | 3.700 | 3.710 | 3.650 | 3.710 | 3.690 | 22,963,700 |
| 2024-07-15 | 3.720 | 3.800 | 3.710 | 3.730 | 3.710 | 26,697,600 |
| 2024-07-12 | 3.730 | 3.770 | 3.720 | 3.740 | 3.720 | 24,014,200 |
| 2024-07-11 | 3.740 | 3.760 | 3.710 | 3.760 | 3.740 | 34,758,222 |
| 2024-07-10 | 3.660 | 3.730 | 3.640 | 3.660 | 3.641 | 27,652,478 |
| 2024-07-09 | 3.630 | 3.690 | 3.510 | 3.690 | 3.670 | 44,936,583 |
| 2024-07-08 | 3.730 | 3.730 | 3.610 | 3.620 | 3.601 | 26,918,175 |
| 2024-07-05 | 3.680 | 3.750 | 3.630 | 3.730 | 3.710 | 27,229,625 |
| 2024-07-04 | 3.820 | 3.860 | 3.700 | 3.710 | 3.690 | 35,807,100 |
| 2024-07-03 | 3.860 | 3.870 | 3.800 | 3.820 | 3.800 | 30,889,733 |
| 2024-07-02 | 3.920 | 3.970 | 3.860 | 3.880 | 3.859 | 38,995,200 |
| 2024-07-01 | 3.910 | 3.950 | 3.880 | 3.940 | 3.919 | 33,839,350 |
| 2024-06-28 | 3.790 | 3.990 | 3.770 | 3.940 | 3.919 | 65,083,300 |
| 2024-06-27 | 3.850 | 3.910 | 3.820 | 3.820 | 3.800 | 38,575,300 |
| 2024-06-26 | 3.790 | 3.890 | 3.710 | 3.880 | 3.859 | 46,321,348 |
| 2024-06-25 | 3.770 | 3.870 | 3.760 | 3.810 | 3.790 | 38,316,400 |
| 2024-06-24 | 3.880 | 3.910 | 3.760 | 3.770 | 3.750 | 48,644,900 |
| 2024-06-21 | 3.870 | 3.930 | 3.850 | 3.930 | 3.909 | 39,317,700 |
| 2024-06-20 | 4.050 | 4.080 | 3.880 | 3.890 | 3.869 | 90,509,300 |
| 2024-06-19 | 4.190 | 4.210 | 4.080 | 4.100 | 4.078 | 74,592,200 |
| 2024-06-18 | 4.070 | 4.240 | 4.050 | 4.220 | 4.198 | 108,933,160 |
| 2024-06-17 | 4.100 | 4.150 | 4.040 | 4.080 | 4.058 | 67,825,800 |
| 2024-06-14 | 4.150 | 4.190 | 4.080 | 4.130 | 4.108 | 70,015,631 |
| 2024-06-13 | 4.130 | 4.240 | 4.070 | 4.150 | 4.128 | 122,312,100 |
| 2024-06-12 | 4.020 | 4.280 | 3.980 | 4.200 | 4.178 | 155,398,107 |
| 2024-06-11 | 3.950 | 4.100 | 3.930 | 4.040 | 4.019 | 96,584,328 |
| 2024-06-07 | 3.820 | 4.060 | 3.790 | 3.990 | 3.969 | 103,993,463 |
| 2024-06-06 | 3.970 | 3.990 | 3.770 | 3.810 | 3.790 | 91,886,004 |
| 2024-06-05 | 3.880 | 4.060 | 3.860 | 4.000 | 3.979 | 111,868,203 |
| 2024-06-04 | 3.930 | 3.970 | 3.810 | 3.930 | 3.909 | 71,559,750 |
| 2024-06-03 | 3.920 | 4.080 | 3.910 | 3.950 | 3.929 | 100,700,801 |
| 2024-05-31 | 3.840 | 4.030 | 3.770 | 3.970 | 3.949 | 121,047,298 |
| 2024-05-30 | 3.720 | 3.970 | 3.650 | 3.880 | 3.859 | 129,022,376 |
| 2024-05-29 | 3.760 | 3.820 | 3.710 | 3.750 | 3.730 | 71,525,838 |
| 2024-05-28 | 3.880 | 3.900 | 3.770 | 3.800 | 3.780 | 87,803,329 |
| 2024-05-27 | 3.910 | 4.020 | 3.820 | 3.910 | 3.889 | 114,872,856 |
| 2024-05-24 | 3.900 | 4.050 | 3.880 | 3.950 | 3.929 | 181,846,533 |
| 2024-05-23 | 3.640 | 4.340 | 3.620 | 4.130 | 4.108 | 301,896,414 |
| 2024-05-22 | 3.600 | 3.630 | 3.580 | 3.620 | 3.601 | 23,337,700 |
| 2024-05-21 | 3.690 | 3.700 | 3.580 | 3.610 | 3.591 | 42,654,812 |
| 2024-05-20 | 3.650 | 3.770 | 3.650 | 3.720 | 3.700 | 52,796,866 |
| 2024-05-17 | 3.790 | 3.800 | 3.610 | 3.700 | 3.680 | 97,317,235 |
| 2024-05-16 | 3.870 | 3.940 | 3.850 | 3.870 | 3.849 | 29,895,050 |
| 2024-05-15 | 3.880 | 3.950 | 3.860 | 3.870 | 3.849 | 32,026,794 |
| 2024-05-14 | 3.880 | 3.950 | 3.860 | 3.880 | 3.859 | 32,482,250 |
| 2024-05-13 | 3.920 | 4.000 | 3.860 | 3.920 | 3.899 | 45,665,299 |
| 2024-05-10 | 3.980 | 4.020 | 3.930 | 3.950 | 3.929 | 58,482,400 |
| 2024-05-09 | 3.830 | 4.050 | 3.820 | 4.030 | 4.009 | 98,104,523 |
| 2024-05-08 | 3.920 | 3.920 | 3.810 | 3.830 | 3.810 | 38,424,285 |
| 2024-05-07 | 3.810 | 3.940 | 3.800 | 3.930 | 3.909 | 60,088,751 |
| 2024-05-06 | 3.850 | 3.870 | 3.810 | 3.830 | 3.810 | 31,128,000 |
| 2024-04-30 | 3.810 | 3.870 | 3.770 | 3.820 | 3.800 | 33,700,108 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.0320 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.