Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.110 | 5.120 | 5.030 | 5.060 | 5.033 | 71,363,050 |
| 2023-07-31 | 5.020 | 5.170 | 5.000 | 5.150 | 5.123 | 114,665,769 |
| 2023-07-28 | 5.000 | 5.030 | 4.900 | 5.020 | 4.993 | 105,707,124 |
| 2023-07-27 | 4.840 | 5.190 | 4.820 | 5.050 | 5.023 | 178,622,336 |
| 2023-07-26 | 4.870 | 4.910 | 4.800 | 4.820 | 4.794 | 42,495,800 |
| 2023-07-25 | 4.870 | 4.890 | 4.830 | 4.880 | 4.854 | 58,745,712 |
| 2023-07-24 | 4.750 | 4.890 | 4.730 | 4.840 | 4.814 | 62,188,135 |
| 2023-07-21 | 4.740 | 4.790 | 4.720 | 4.760 | 4.735 | 34,681,443 |
| 2023-07-20 | 4.810 | 4.870 | 4.760 | 4.760 | 4.735 | 56,945,576 |
| 2023-07-19 | 4.830 | 4.850 | 4.770 | 4.810 | 4.784 | 51,133,618 |
| 2023-07-18 | 4.890 | 4.940 | 4.830 | 4.840 | 4.814 | 65,222,900 |
| 2023-07-17 | 4.900 | 4.950 | 4.850 | 4.900 | 4.874 | 57,869,868 |
| 2023-07-14 | 4.900 | 4.960 | 4.860 | 4.930 | 4.904 | 72,522,680 |
| 2023-07-13 | 4.920 | 4.970 | 4.880 | 4.910 | 4.884 | 83,541,092 |
| 2023-07-12 | 5.170 | 5.200 | 4.900 | 4.900 | 4.874 | 174,718,561 |
| 2023-07-11 | 5.240 | 5.370 | 5.170 | 5.200 | 5.172 | 136,721,162 |
| 2023-07-10 | 5.370 | 5.410 | 5.140 | 5.180 | 5.152 | 143,466,291 |
| 2023-07-07 | 5.450 | 5.510 | 5.210 | 5.320 | 5.292 | 233,279,041 |
| 2023-07-06 | 4.970 | 5.700 | 4.950 | 5.520 | 5.491 | 362,983,280 |
| 2023-07-05 | 5.030 | 5.060 | 4.940 | 4.980 | 4.954 | 77,574,787 |
| 2023-07-04 | 4.990 | 5.080 | 4.830 | 5.010 | 4.983 | 91,155,395 |
| 2023-07-03 | 5.030 | 5.110 | 5.000 | 5.030 | 5.003 | 98,700,032 |
| 2023-06-30 | 5.050 | 5.130 | 4.990 | 5.030 | 5.003 | 84,926,558 |
| 2023-06-29 | 5.080 | 5.150 | 5.010 | 5.080 | 5.053 | 97,686,287 |
| 2023-06-28 | 5.120 | 5.140 | 4.930 | 5.070 | 5.043 | 134,368,627 |
| 2023-06-27 | 4.810 | 5.220 | 4.800 | 5.150 | 5.123 | 212,393,602 |
| 2023-06-26 | 4.940 | 5.070 | 4.800 | 4.830 | 4.804 | 84,602,660 |
| 2023-06-21 | 5.160 | 5.180 | 4.870 | 4.930 | 4.904 | 120,389,692 |
| 2023-06-20 | 4.980 | 5.220 | 4.930 | 5.110 | 5.083 | 182,549,958 |
| 2023-06-19 | 5.010 | 5.150 | 4.950 | 4.990 | 4.963 | 112,986,375 |
| 2023-06-16 | 4.910 | 5.130 | 4.900 | 5.050 | 5.023 | 165,653,966 |
| 2023-06-15 | 4.990 | 5.040 | 4.830 | 4.860 | 4.834 | 125,504,679 |
| 2023-06-14 | 4.840 | 5.080 | 4.810 | 5.000 | 4.973 | 164,960,425 |
| 2023-06-13 | 4.610 | 4.890 | 4.580 | 4.850 | 4.824 | 133,939,398 |
| 2023-06-12 | 4.510 | 4.680 | 4.480 | 4.620 | 4.595 | 66,123,082 |
| 2023-06-09 | 4.410 | 4.520 | 4.390 | 4.510 | 4.486 | 41,451,399 |
| 2023-06-08 | 4.440 | 4.490 | 4.390 | 4.420 | 4.397 | 36,999,700 |
| 2023-06-07 | 4.500 | 4.510 | 4.430 | 4.450 | 4.426 | 35,303,828 |
| 2023-06-06 | 4.610 | 4.630 | 4.460 | 4.480 | 4.456 | 54,578,247 |
| 2023-06-05 | 4.630 | 4.750 | 4.610 | 4.630 | 4.605 | 59,999,565 |
| 2023-06-02 | 4.640 | 4.750 | 4.560 | 4.600 | 4.576 | 75,669,779 |
| 2023-06-01 | 4.450 | 4.680 | 4.400 | 4.660 | 4.635 | 108,879,467 |
| 2023-05-31 | 4.420 | 4.530 | 4.390 | 4.490 | 4.466 | 54,951,475 |
| 2023-05-30 | 4.430 | 4.480 | 4.370 | 4.430 | 4.406 | 37,117,808 |
| 2023-05-29 | 4.420 | 4.510 | 4.400 | 4.450 | 4.426 | 50,460,674 |
| 2023-05-26 | 4.410 | 4.420 | 4.340 | 4.390 | 4.367 | 41,771,788 |
| 2023-05-25 | 4.350 | 4.450 | 4.320 | 4.440 | 4.416 | 50,059,827 |
| 2023-05-24 | 4.370 | 4.470 | 4.360 | 4.380 | 4.357 | 60,937,035 |
| 2023-05-23 | 4.720 | 4.730 | 4.380 | 4.440 | 4.416 | 146,703,389 |
| 2023-05-22 | 4.770 | 4.830 | 4.760 | 4.780 | 4.755 | 59,564,449 |
| 2023-05-19 | 4.890 | 4.930 | 4.790 | 4.810 | 4.784 | 84,838,332 |
| 2023-05-18 | 5.000 | 5.040 | 4.870 | 4.930 | 4.904 | 154,408,533 |
| 2023-05-17 | 4.680 | 5.240 | 4.640 | 5.080 | 5.053 | 248,323,644 |
| 2023-05-16 | 4.760 | 4.860 | 4.670 | 4.700 | 4.675 | 84,739,330 |
| 2023-05-15 | 4.600 | 4.830 | 4.540 | 4.800 | 4.774 | 94,212,198 |
| 2023-05-12 | 4.550 | 4.640 | 4.490 | 4.630 | 4.605 | 67,024,779 |
| 2023-05-11 | 4.600 | 4.610 | 4.480 | 4.540 | 4.516 | 51,492,778 |
| 2023-05-10 | 4.640 | 4.690 | 4.550 | 4.590 | 4.566 | 64,787,257 |
| 2023-05-09 | 4.880 | 4.910 | 4.640 | 4.650 | 4.625 | 128,876,158 |
| 2023-05-08 | 4.590 | 4.860 | 4.570 | 4.860 | 4.834 | 165,117,775 |
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.