Bestway Marine & Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.600	4.710	4.560	4.600	4.576	89,997,135
2023-05-04	4.500	4.730	4.470	4.640	4.615	132,598,174
2023-04-28	4.400	4.580	4.330	4.540	4.516	108,019,262
2023-04-27	4.260	4.460	4.190	4.460	4.436	103,360,176
2023-04-26	4.210	4.390	4.180	4.260	4.237	67,903,472
2023-04-25	4.420	4.460	4.200	4.250	4.227	83,032,210
2023-04-24	4.350	4.490	4.120	4.480	4.456	108,473,903
2023-04-21	4.330	4.540	4.320	4.440	4.416	108,801,122
2023-04-20	4.450	4.480	4.300	4.340	4.317	56,663,885
2023-04-19	4.400	4.430	4.350	4.430	4.406	23,734,118
2023-04-18	4.440	4.450	4.360	4.400	4.377	26,611,750
2023-04-17	4.380	4.480	4.360	4.460	4.436	27,355,852
2023-04-14	4.400	4.430	4.340	4.390	4.367	21,888,106
2023-04-13	4.430	4.460	4.390	4.390	4.367	25,996,450
2023-04-12	4.440	4.450	4.400	4.440	4.416	21,982,963
2023-04-11	4.450	4.460	4.380	4.430	4.406	35,398,786
2023-04-10	4.580	4.620	4.480	4.510	4.486	48,685,097
2023-04-07	4.540	4.540	4.480	4.510	4.486	25,637,300
2023-04-06	4.570	4.570	4.500	4.530	4.506	25,231,779
2023-04-04	4.540	4.590	4.500	4.580	4.556	32,723,842
2023-04-03	4.450	4.580	4.440	4.560	4.536	33,759,434
2023-03-31	4.440	4.510	4.410	4.490	4.466	29,667,973
2023-03-30	4.470	4.480	4.400	4.430	4.406	28,437,769
2023-03-29	4.490	4.520	4.410	4.430	4.406	33,213,241
2023-03-28	4.600	4.620	4.490	4.500	4.476	35,822,777
2023-03-27	4.610	4.630	4.550	4.600	4.576	35,212,795
2023-03-24	4.690	4.690	4.580	4.620	4.595	52,788,500
2023-03-23	4.710	4.740	4.620	4.710	4.685	63,230,205
2023-03-22	4.800	4.830	4.710	4.750	4.725	67,647,606
2023-03-21	4.650	4.960	4.640	4.860	4.834	91,497,725
2023-03-20	4.640	4.690	4.590	4.590	4.566	28,506,833
2023-03-17	4.580	4.660	4.570	4.630	4.605	26,438,763
2023-03-16	4.660	4.690	4.550	4.570	4.546	28,785,677
2023-03-15	4.660	4.740	4.640	4.700	4.675	27,030,476
2023-03-14	4.700	4.770	4.610	4.670	4.645	28,019,223
2023-03-13	4.870	4.870	4.650	4.750	4.725	35,405,350
2023-03-10	4.780	4.810	4.710	4.710	4.685	29,350,496
2023-03-09	4.860	4.900	4.780	4.820	4.794	29,096,350
2023-03-08	4.750	4.890	4.740	4.860	4.834	50,932,968
2023-03-07	4.900	4.910	4.750	4.760	4.735	75,750,419
2023-03-06	4.950	5.060	4.910	4.950	4.924	67,747,550
2023-03-03	4.890	5.020	4.820	4.940	4.914	58,084,870
2023-03-02	4.910	4.970	4.900	4.910	4.884	36,108,696
2023-03-01	4.950	4.950	4.880	4.900	4.874	46,745,191
2023-02-28	4.900	4.990	4.880	4.950	4.924	41,003,574
2023-02-27	4.940	5.090	4.910	4.930	4.904	65,967,442
2023-02-24	4.920	5.120	4.900	4.970	4.944	104,445,272
2023-02-23	4.930	4.970	4.870	4.890	4.864	31,539,043
2023-02-22	4.860	4.940	4.850	4.920	4.894	29,424,054
2023-02-21	4.830	4.940	4.830	4.910	4.884	39,651,560
2023-02-20	4.880	4.880	4.780	4.850	4.824	39,114,206
2023-02-17	4.830	4.950	4.770	4.890	4.864	49,882,181
2023-02-16	4.940	4.970	4.780	4.840	4.814	54,373,648
2023-02-15	4.920	4.960	4.870	4.930	4.904	38,407,000
2023-02-14	4.960	4.960	4.890	4.920	4.894	47,383,549
2023-02-13	4.900	5.080	4.890	4.980	4.954	87,428,750
2023-02-10	4.860	4.870	4.770	4.830	4.804	61,710,229
2023-02-09	4.630	5.130	4.610	4.900	4.874	110,776,379
2023-02-08	4.710	4.720	4.620	4.660	4.635	33,216,456
2023-02-07	4.680	4.730	4.650	4.700	4.675	36,001,419

← NewerPage 15 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.