Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.810 | 3.870 | 3.770 | 3.820 | 3.800 | 33,700,108 |
| 2024-04-29 | 3.810 | 3.900 | 3.810 | 3.860 | 3.839 | 48,440,900 |
| 2024-04-26 | 3.650 | 3.810 | 3.630 | 3.770 | 3.750 | 46,420,124 |
| 2024-04-25 | 3.700 | 3.710 | 3.640 | 3.650 | 3.631 | 26,231,852 |
| 2024-04-24 | 3.660 | 3.730 | 3.660 | 3.710 | 3.690 | 31,524,073 |
| 2024-04-23 | 3.760 | 3.770 | 3.660 | 3.690 | 3.670 | 51,738,948 |
| 2024-04-22 | 3.580 | 3.960 | 3.550 | 3.830 | 3.810 | 88,709,264 |
| 2024-04-19 | 3.470 | 3.680 | 3.450 | 3.610 | 3.591 | 47,487,083 |
| 2024-04-18 | 3.510 | 3.550 | 3.470 | 3.470 | 3.452 | 22,258,120 |
| 2024-04-17 | 3.390 | 3.540 | 3.390 | 3.530 | 3.511 | 26,337,950 |
| 2024-04-16 | 3.620 | 3.620 | 3.350 | 3.360 | 3.342 | 38,329,604 |
| 2024-04-15 | 3.620 | 3.740 | 3.530 | 3.670 | 3.651 | 33,216,290 |
| 2024-04-12 | 3.680 | 3.690 | 3.610 | 3.620 | 3.601 | 16,011,400 |
| 2024-04-11 | 3.670 | 3.730 | 3.640 | 3.680 | 3.660 | 15,201,878 |
| 2024-04-10 | 3.780 | 3.780 | 3.640 | 3.690 | 3.670 | 20,534,400 |
| 2024-04-09 | 3.760 | 3.810 | 3.750 | 3.780 | 3.760 | 14,197,920 |
| 2024-04-08 | 3.840 | 3.850 | 3.770 | 3.770 | 3.750 | 18,668,000 |
| 2024-04-03 | 3.870 | 3.880 | 3.810 | 3.850 | 3.830 | 20,347,126 |
| 2024-04-02 | 3.870 | 3.910 | 3.850 | 3.880 | 3.859 | 27,218,003 |
| 2024-04-01 | 3.820 | 3.890 | 3.800 | 3.880 | 3.859 | 31,995,817 |
| 2024-03-29 | 3.710 | 3.810 | 3.700 | 3.810 | 3.790 | 20,552,000 |
| 2024-03-28 | 3.590 | 3.750 | 3.590 | 3.720 | 3.700 | 31,661,907 |
| 2024-03-27 | 3.730 | 3.730 | 3.580 | 3.580 | 3.561 | 24,776,249 |
| 2024-03-26 | 3.760 | 3.790 | 3.670 | 3.730 | 3.710 | 27,338,855 |
| 2024-03-25 | 3.820 | 3.900 | 3.770 | 3.770 | 3.750 | 30,966,446 |
| 2024-03-22 | 3.890 | 3.910 | 3.790 | 3.820 | 3.800 | 34,744,689 |
| 2024-03-21 | 3.880 | 3.940 | 3.860 | 3.920 | 3.899 | 37,852,173 |
| 2024-03-20 | 3.870 | 3.910 | 3.870 | 3.900 | 3.879 | 27,222,814 |
| 2024-03-19 | 3.920 | 3.940 | 3.880 | 3.890 | 3.869 | 28,854,589 |
| 2024-03-18 | 3.880 | 3.930 | 3.880 | 3.930 | 3.909 | 33,644,110 |
| 2024-03-15 | 3.850 | 3.900 | 3.830 | 3.890 | 3.869 | 26,884,668 |
| 2024-03-14 | 3.920 | 3.930 | 3.820 | 3.870 | 3.849 | 34,959,409 |
| 2024-03-13 | 3.940 | 3.980 | 3.900 | 3.940 | 3.919 | 39,741,644 |
| 2024-03-12 | 3.950 | 4.030 | 3.920 | 3.950 | 3.929 | 58,261,022 |
| 2024-03-11 | 3.840 | 4.040 | 3.830 | 3.970 | 3.949 | 77,005,953 |
| 2024-03-08 | 3.770 | 3.970 | 3.770 | 3.890 | 3.869 | 99,591,310 |
| 2024-03-07 | 3.720 | 3.770 | 3.660 | 3.670 | 3.651 | 24,407,400 |
| 2024-03-06 | 3.700 | 3.750 | 3.680 | 3.720 | 3.700 | 24,497,645 |
| 2024-03-05 | 3.740 | 3.830 | 3.710 | 3.720 | 3.700 | 33,258,200 |
| 2024-03-04 | 3.740 | 3.810 | 3.690 | 3.760 | 3.740 | 36,809,094 |
| 2024-03-01 | 3.760 | 3.780 | 3.710 | 3.740 | 3.720 | 27,602,890 |
| 2024-02-29 | 3.550 | 3.750 | 3.540 | 3.740 | 3.720 | 39,361,430 |
| 2024-02-28 | 3.780 | 3.840 | 3.570 | 3.570 | 3.551 | 57,130,607 |
| 2024-02-27 | 3.680 | 3.780 | 3.650 | 3.780 | 3.760 | 38,665,788 |
| 2024-02-26 | 3.660 | 3.740 | 3.640 | 3.700 | 3.680 | 35,571,785 |
| 2024-02-23 | 3.600 | 3.730 | 3.560 | 3.680 | 3.660 | 41,395,505 |
| 2024-02-22 | 3.530 | 3.620 | 3.510 | 3.610 | 3.591 | 23,608,744 |
| 2024-02-21 | 3.500 | 3.650 | 3.490 | 3.570 | 3.551 | 37,632,755 |
| 2024-02-20 | 3.520 | 3.550 | 3.470 | 3.540 | 3.521 | 21,738,365 |
| 2024-02-19 | 3.550 | 3.600 | 3.470 | 3.540 | 3.521 | 30,570,369 |
| 2024-02-08 | 3.300 | 3.490 | 3.300 | 3.490 | 3.471 | 35,259,611 |
| 2024-02-07 | 3.280 | 3.370 | 3.230 | 3.290 | 3.273 | 27,995,595 |
| 2024-02-06 | 3.080 | 3.350 | 2.980 | 3.280 | 3.263 | 28,986,222 |
| 2024-02-05 | 3.300 | 3.310 | 3.020 | 3.080 | 3.064 | 31,758,737 |
| 2024-02-02 | 3.510 | 3.550 | 3.200 | 3.350 | 3.332 | 27,384,057 |
| 2024-02-01 | 3.500 | 3.570 | 3.440 | 3.500 | 3.481 | 18,955,918 |
| 2024-01-31 | 3.660 | 3.680 | 3.550 | 3.550 | 3.531 | 23,189,468 |
| 2024-01-30 | 3.730 | 3.780 | 3.670 | 3.690 | 3.670 | 19,717,246 |
| 2024-01-29 | 3.830 | 3.870 | 3.750 | 3.760 | 3.740 | 23,843,674 |
| 2024-01-26 | 3.810 | 3.880 | 3.810 | 3.820 | 3.800 | 23,057,165 |
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.