Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.730 | 4.800 | 4.660 | 4.690 | 4.665 | 45,788,447 |
| 2023-02-03 | 4.640 | 4.730 | 4.610 | 4.710 | 4.685 | 48,074,227 |
| 2023-02-02 | 4.740 | 4.740 | 4.630 | 4.650 | 4.625 | 53,426,177 |
| 2023-02-01 | 4.540 | 4.750 | 4.530 | 4.720 | 4.695 | 71,343,579 |
| 2023-01-31 | 4.480 | 4.580 | 4.460 | 4.540 | 4.516 | 54,170,989 |
| 2023-01-30 | 4.420 | 4.550 | 4.390 | 4.510 | 4.486 | 79,274,601 |
| 2023-01-20 | 4.440 | 4.470 | 4.330 | 4.370 | 4.347 | 73,344,003 |
| 2023-01-19 | 4.360 | 4.500 | 4.260 | 4.490 | 4.466 | 132,587,520 |
| 2023-01-18 | 4.060 | 4.120 | 4.050 | 4.110 | 4.088 | 21,034,936 |
| 2023-01-17 | 4.090 | 4.100 | 4.040 | 4.060 | 4.038 | 15,000,292 |
| 2023-01-16 | 4.040 | 4.090 | 4.030 | 4.080 | 4.058 | 24,656,328 |
| 2023-01-13 | 4.000 | 4.080 | 3.950 | 4.030 | 4.009 | 25,416,703 |
| 2023-01-12 | 3.960 | 4.060 | 3.960 | 3.970 | 3.949 | 16,934,132 |
| 2023-01-11 | 3.990 | 4.020 | 3.940 | 3.940 | 3.919 | 14,074,776 |
| 2023-01-10 | 4.010 | 4.030 | 3.970 | 3.990 | 3.969 | 13,137,512 |
| 2023-01-09 | 4.030 | 4.040 | 4.010 | 4.020 | 3.999 | 12,449,468 |
| 2023-01-06 | 4.030 | 4.050 | 4.010 | 4.010 | 3.989 | 13,874,239 |
| 2023-01-05 | 4.050 | 4.050 | 4.000 | 4.020 | 3.999 | 13,800,184 |
| 2023-01-04 | 4.030 | 4.050 | 4.000 | 4.040 | 4.019 | 17,525,872 |
| 2023-01-03 | 3.920 | 4.040 | 3.920 | 4.020 | 3.999 | 27,295,192 |
| 2022-12-30 | 3.940 | 3.950 | 3.920 | 3.930 | 3.909 | 9,161,230 |
| 2022-12-29 | 3.920 | 3.980 | 3.890 | 3.920 | 3.899 | 15,542,799 |
| 2022-12-28 | 3.940 | 4.010 | 3.910 | 3.920 | 3.899 | 16,682,903 |
| 2022-12-27 | 3.930 | 4.000 | 3.910 | 3.950 | 3.929 | 15,837,181 |
| 2022-12-26 | 3.880 | 3.930 | 3.870 | 3.920 | 3.899 | 11,673,600 |
| 2022-12-23 | 3.880 | 3.900 | 3.840 | 3.860 | 3.839 | 12,520,550 |
| 2022-12-22 | 3.970 | 4.010 | 3.860 | 3.890 | 3.869 | 18,954,809 |
| 2022-12-21 | 4.050 | 4.070 | 3.950 | 3.950 | 3.929 | 20,434,772 |
| 2022-12-20 | 3.970 | 4.080 | 3.950 | 4.050 | 4.028 | 24,086,627 |
| 2022-12-19 | 4.050 | 4.090 | 3.930 | 3.950 | 3.929 | 19,150,413 |
| 2022-12-16 | 4.130 | 4.130 | 4.040 | 4.050 | 4.028 | 18,944,913 |
| 2022-12-15 | 4.130 | 4.150 | 4.100 | 4.140 | 4.118 | 12,716,000 |
| 2022-12-14 | 4.140 | 4.170 | 4.110 | 4.120 | 4.098 | 13,468,700 |
| 2022-12-13 | 4.220 | 4.220 | 4.130 | 4.130 | 4.108 | 20,454,090 |
| 2022-12-12 | 4.200 | 4.220 | 4.150 | 4.220 | 4.198 | 17,709,044 |
| 2022-12-09 | 4.240 | 4.260 | 4.180 | 4.200 | 4.178 | 14,549,680 |
| 2022-12-08 | 4.290 | 4.300 | 4.220 | 4.230 | 4.208 | 16,452,329 |
| 2022-12-07 | 4.310 | 4.340 | 4.280 | 4.290 | 4.267 | 17,948,400 |
| 2022-12-06 | 4.350 | 4.370 | 4.300 | 4.330 | 4.307 | 21,233,941 |
| 2022-12-05 | 4.310 | 4.350 | 4.280 | 4.340 | 4.317 | 27,519,563 |
| 2022-12-02 | 4.270 | 4.310 | 4.250 | 4.290 | 4.267 | 17,248,326 |
| 2022-12-01 | 4.250 | 4.320 | 4.230 | 4.280 | 4.257 | 26,675,800 |
| 2022-11-30 | 4.250 | 4.250 | 4.200 | 4.220 | 4.198 | 17,861,192 |
| 2022-11-29 | 4.180 | 4.250 | 4.170 | 4.240 | 4.217 | 18,560,472 |
| 2022-11-28 | 4.180 | 4.210 | 4.070 | 4.200 | 4.178 | 19,410,968 |
| 2022-11-25 | 4.180 | 4.200 | 4.140 | 4.160 | 4.138 | 16,689,206 |
| 2022-11-24 | 4.250 | 4.280 | 4.170 | 4.180 | 4.158 | 24,162,900 |
| 2022-11-23 | 4.310 | 4.340 | 4.210 | 4.250 | 4.227 | 27,487,316 |
| 2022-11-22 | 4.350 | 4.430 | 4.310 | 4.340 | 4.317 | 43,590,292 |
| 2022-11-21 | 4.260 | 4.370 | 4.230 | 4.330 | 4.307 | 29,353,468 |
| 2022-11-18 | 4.370 | 4.380 | 4.270 | 4.270 | 4.247 | 21,666,030 |
| 2022-11-17 | 4.340 | 4.360 | 4.300 | 4.350 | 4.327 | 25,149,700 |
| 2022-11-16 | 4.300 | 4.410 | 4.300 | 4.360 | 4.337 | 36,585,036 |
| 2022-11-15 | 4.230 | 4.320 | 4.220 | 4.310 | 4.287 | 32,670,020 |
| 2022-11-14 | 4.230 | 4.270 | 4.180 | 4.200 | 4.178 | 24,288,255 |
| 2022-11-11 | 4.280 | 4.310 | 4.220 | 4.250 | 4.227 | 31,802,054 |
| 2022-11-10 | 4.230 | 4.280 | 4.200 | 4.210 | 4.188 | 31,997,292 |
| 2022-11-09 | 4.390 | 4.430 | 4.290 | 4.300 | 4.277 | 53,042,855 |
| 2022-11-08 | 4.280 | 4.320 | 4.220 | 4.270 | 4.247 | 27,792,702 |
| 2022-11-07 | 4.270 | 4.310 | 4.250 | 4.280 | 4.257 | 27,740,000 |
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.