Bestway Marine & Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.260	4.290	4.240	4.250	4.227	21,625,862
2023-10-31	4.310	4.310	4.230	4.260	4.237	26,656,164
2023-10-30	4.320	4.350	4.270	4.310	4.287	38,956,534
2023-10-27	4.190	4.310	4.180	4.290	4.267	42,662,668
2023-10-26	4.170	4.280	4.130	4.280	4.257	40,766,966
2023-10-25	4.140	4.230	4.130	4.200	4.178	25,475,600
2023-10-24	4.100	4.150	4.070	4.130	4.108	22,640,872
2023-10-23	4.210	4.220	4.060	4.080	4.058	29,494,723
2023-10-20	4.250	4.300	4.210	4.210	4.188	22,842,169
2023-10-19	4.280	4.370	4.260	4.280	4.257	25,453,681
2023-10-18	4.480	4.490	4.320	4.330	4.307	36,025,406
2023-10-17	4.480	4.540	4.440	4.480	4.456	26,073,622
2023-10-16	4.440	4.540	4.430	4.510	4.486	32,236,978
2023-10-13	4.510	4.510	4.430	4.450	4.426	24,092,342
2023-10-12	4.500	4.520	4.470	4.520	4.496	23,048,603
2023-10-11	4.540	4.550	4.480	4.500	4.476	26,678,247
2023-10-10	4.540	4.570	4.500	4.540	4.516	26,947,634
2023-10-09	4.510	4.580	4.490	4.550	4.526	29,226,109
2023-09-28	4.450	4.520	4.440	4.510	4.486	29,224,052
2023-09-27	4.420	4.460	4.410	4.430	4.406	21,007,467
2023-09-26	4.420	4.480	4.410	4.430	4.406	17,471,281
2023-09-25	4.470	4.520	4.430	4.430	4.406	20,258,804
2023-09-22	4.430	4.490	4.400	4.480	4.456	22,079,557
2023-09-21	4.420	4.500	4.420	4.430	4.406	17,736,607
2023-09-20	4.520	4.540	4.420	4.440	4.416	29,197,654
2023-09-19	4.600	4.620	4.530	4.540	4.516	21,366,000
2023-09-18	4.620	4.630	4.550	4.620	4.595	19,936,513
2023-09-15	4.650	4.690	4.620	4.630	4.605	21,550,560
2023-09-14	4.640	4.670	4.620	4.640	4.615	19,227,200
2023-09-13	4.700	4.720	4.600	4.640	4.615	35,245,483
2023-09-12	4.760	4.780	4.720	4.730	4.705	28,002,883
2023-09-11	4.780	4.790	4.690	4.780	4.755	46,818,729
2023-09-08	4.660	4.830	4.630	4.790	4.765	58,624,507
2023-09-07	4.800	4.810	4.660	4.670	4.645	44,148,700
2023-09-06	4.760	4.840	4.730	4.820	4.794	49,311,748
2023-09-05	4.730	4.840	4.720	4.790	4.765	54,202,069
2023-09-04	4.680	4.760	4.660	4.750	4.725	39,952,932
2023-09-01	4.650	4.680	4.630	4.660	4.635	22,616,074
2023-08-31	4.730	4.740	4.630	4.650	4.625	33,221,132
2023-08-30	4.770	4.810	4.710	4.740	4.715	42,593,980
2023-08-29	4.620	4.770	4.620	4.760	4.735	44,422,689
2023-08-28	4.900	4.960	4.650	4.660	4.635	60,409,982
2023-08-25	4.590	4.690	4.500	4.650	4.625	36,421,803
2023-08-24	4.630	4.670	4.580	4.610	4.586	24,036,300
2023-08-23	4.750	4.750	4.610	4.610	4.586	36,923,176
2023-08-22	4.740	4.820	4.700	4.790	4.765	40,956,852
2023-08-21	4.720	4.840	4.690	4.710	4.685	34,476,186
2023-08-18	4.790	4.820	4.680	4.690	4.665	38,527,902
2023-08-17	4.680	4.860	4.540	4.820	4.794	60,648,654
2023-08-16	4.830	4.840	4.720	4.730	4.705	35,777,500
2023-08-15	4.900	4.940	4.800	4.840	4.814	33,154,968
2023-08-14	4.810	4.950	4.760	4.930	4.904	37,796,605
2023-08-11	5.010	5.020	4.850	4.870	4.844	49,793,129
2023-08-10	4.930	5.040	4.910	5.020	4.993	68,286,099
2023-08-09	4.850	4.920	4.830	4.910	4.884	34,165,670
2023-08-08	4.870	4.900	4.800	4.870	4.844	43,609,788
2023-08-07	4.930	4.950	4.870	4.890	4.864	40,737,748
2023-08-04	4.900	4.980	4.900	4.940	4.914	50,110,385
2023-08-03	4.910	4.950	4.870	4.930	4.904	33,704,785
2023-08-02	5.060	5.070	4.910	4.940	4.914	68,877,785

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.