Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.710 | 3.850 | 3.700 | 3.850 | 3.830 | 32,916,130 |
| 2024-01-24 | 3.680 | 3.770 | 3.640 | 3.740 | 3.720 | 25,514,189 |
| 2024-01-23 | 3.620 | 3.700 | 3.560 | 3.670 | 3.651 | 17,542,977 |
| 2024-01-22 | 3.790 | 3.790 | 3.570 | 3.640 | 3.621 | 29,567,760 |
| 2024-01-19 | 3.870 | 3.890 | 3.800 | 3.810 | 3.790 | 20,052,763 |
| 2024-01-18 | 3.900 | 3.900 | 3.730 | 3.870 | 3.849 | 37,319,568 |
| 2024-01-17 | 3.970 | 4.000 | 3.880 | 3.880 | 3.859 | 28,921,404 |
| 2024-01-16 | 4.030 | 4.080 | 3.910 | 3.970 | 3.949 | 50,706,543 |
| 2024-01-15 | 4.100 | 4.150 | 4.040 | 4.050 | 4.028 | 85,224,720 |
| 2024-01-12 | 4.080 | 4.400 | 4.030 | 4.250 | 4.227 | 138,276,939 |
| 2024-01-11 | 3.880 | 3.990 | 3.850 | 3.980 | 3.959 | 25,385,200 |
| 2024-01-10 | 3.900 | 3.930 | 3.820 | 3.850 | 3.830 | 14,974,444 |
| 2024-01-09 | 3.880 | 3.940 | 3.860 | 3.900 | 3.879 | 15,021,644 |
| 2024-01-08 | 3.960 | 3.990 | 3.880 | 3.880 | 3.859 | 19,712,400 |
| 2024-01-05 | 4.080 | 4.090 | 3.960 | 3.990 | 3.969 | 26,173,362 |
| 2024-01-04 | 4.080 | 4.130 | 4.050 | 4.070 | 4.048 | 18,717,976 |
| 2024-01-03 | 4.120 | 4.140 | 4.050 | 4.090 | 4.068 | 33,476,906 |
| 2024-01-02 | 3.990 | 4.180 | 3.990 | 4.140 | 4.118 | 68,380,839 |
| 2023-12-29 | 3.850 | 4.050 | 3.840 | 3.980 | 3.959 | 34,576,969 |
| 2023-12-28 | 3.760 | 3.880 | 3.750 | 3.860 | 3.839 | 25,435,539 |
| 2023-12-27 | 3.800 | 3.820 | 3.760 | 3.790 | 3.770 | 14,919,564 |
| 2023-12-26 | 3.890 | 3.910 | 3.800 | 3.810 | 3.790 | 21,121,380 |
| 2023-12-25 | 3.860 | 3.960 | 3.860 | 3.910 | 3.889 | 16,777,300 |
| 2023-12-22 | 3.870 | 3.970 | 3.860 | 3.880 | 3.859 | 26,408,075 |
| 2023-12-21 | 3.960 | 4.000 | 3.730 | 3.900 | 3.879 | 48,846,377 |
| 2023-12-20 | 4.110 | 4.150 | 4.020 | 4.020 | 3.999 | 22,649,200 |
| 2023-12-19 | 4.090 | 4.150 | 4.080 | 4.120 | 4.098 | 17,908,566 |
| 2023-12-18 | 4.150 | 4.150 | 4.080 | 4.090 | 4.068 | 19,023,758 |
| 2023-12-15 | 4.160 | 4.190 | 4.130 | 4.150 | 4.128 | 17,067,467 |
| 2023-12-14 | 4.190 | 4.230 | 4.160 | 4.170 | 4.148 | 20,129,810 |
| 2023-12-13 | 4.210 | 4.250 | 4.180 | 4.180 | 4.158 | 23,378,883 |
| 2023-12-12 | 4.160 | 4.320 | 4.150 | 4.240 | 4.217 | 41,989,895 |
| 2023-12-11 | 4.100 | 4.170 | 4.070 | 4.170 | 4.148 | 20,867,979 |
| 2023-12-08 | 4.190 | 4.200 | 4.110 | 4.120 | 4.098 | 23,223,299 |
| 2023-12-07 | 4.210 | 4.210 | 4.150 | 4.180 | 4.158 | 22,630,566 |
| 2023-12-06 | 4.180 | 4.240 | 4.180 | 4.220 | 4.198 | 18,376,866 |
| 2023-12-05 | 4.310 | 4.320 | 4.180 | 4.190 | 4.168 | 39,068,600 |
| 2023-12-04 | 4.220 | 4.410 | 4.220 | 4.340 | 4.317 | 63,388,506 |
| 2023-12-01 | 4.220 | 4.250 | 4.170 | 4.240 | 4.217 | 29,520,600 |
| 2023-11-30 | 4.200 | 4.310 | 4.160 | 4.250 | 4.227 | 43,410,188 |
| 2023-11-29 | 4.230 | 4.260 | 4.190 | 4.200 | 4.178 | 21,114,500 |
| 2023-11-28 | 4.200 | 4.260 | 4.170 | 4.240 | 4.217 | 18,756,848 |
| 2023-11-27 | 4.210 | 4.230 | 4.160 | 4.200 | 4.178 | 21,500,084 |
| 2023-11-24 | 4.290 | 4.300 | 4.190 | 4.210 | 4.188 | 28,509,834 |
| 2023-11-23 | 4.270 | 4.300 | 4.240 | 4.300 | 4.277 | 24,340,309 |
| 2023-11-22 | 4.350 | 4.370 | 4.280 | 4.280 | 4.257 | 27,705,531 |
| 2023-11-21 | 4.420 | 4.420 | 4.350 | 4.360 | 4.337 | 29,279,534 |
| 2023-11-20 | 4.370 | 4.430 | 4.360 | 4.420 | 4.397 | 30,527,250 |
| 2023-11-17 | 4.350 | 4.380 | 4.310 | 4.370 | 4.347 | 23,658,700 |
| 2023-11-16 | 4.390 | 4.390 | 4.340 | 4.350 | 4.327 | 22,108,800 |
| 2023-11-15 | 4.410 | 4.420 | 4.360 | 4.380 | 4.357 | 27,317,489 |
| 2023-11-14 | 4.360 | 4.420 | 4.360 | 4.390 | 4.367 | 33,084,000 |
| 2023-11-13 | 4.290 | 4.390 | 4.270 | 4.390 | 4.367 | 46,353,602 |
| 2023-11-10 | 4.260 | 4.310 | 4.240 | 4.290 | 4.267 | 22,521,356 |
| 2023-11-09 | 4.350 | 4.350 | 4.260 | 4.280 | 4.257 | 30,213,846 |
| 2023-11-08 | 4.360 | 4.410 | 4.310 | 4.340 | 4.317 | 48,842,656 |
| 2023-11-07 | 4.290 | 4.360 | 4.270 | 4.350 | 4.327 | 37,050,033 |
| 2023-11-06 | 4.280 | 4.340 | 4.260 | 4.330 | 4.307 | 37,959,415 |
| 2023-11-03 | 4.190 | 4.310 | 4.190 | 4.260 | 4.237 | 31,972,593 |
| 2023-11-02 | 4.250 | 4.270 | 4.180 | 4.180 | 4.158 | 24,167,750 |
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.