Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.300 | 4.300 | 4.240 | 4.270 | 4.247 | 35,079,300 |
| 2022-11-03 | 4.200 | 4.300 | 4.180 | 4.270 | 4.247 | 37,786,018 |
| 2022-11-02 | 4.210 | 4.260 | 4.170 | 4.230 | 4.208 | 29,775,003 |
| 2022-11-01 | 4.200 | 4.220 | 4.140 | 4.200 | 4.178 | 28,394,145 |
| 2022-10-31 | 4.040 | 4.200 | 4.020 | 4.170 | 4.148 | 38,763,192 |
| 2022-10-28 | 4.160 | 4.190 | 4.000 | 4.020 | 3.999 | 34,588,036 |
| 2022-10-27 | 4.220 | 4.250 | 4.150 | 4.160 | 4.138 | 34,053,170 |
| 2022-10-26 | 4.240 | 4.270 | 4.140 | 4.260 | 4.237 | 50,547,105 |
| 2022-10-25 | 4.060 | 4.300 | 4.020 | 4.180 | 4.158 | 61,577,887 |
| 2022-10-24 | 4.090 | 4.160 | 4.060 | 4.080 | 4.058 | 39,344,682 |
| 2022-10-21 | 4.000 | 4.140 | 3.990 | 4.080 | 4.058 | 32,536,804 |
| 2022-10-20 | 3.980 | 4.050 | 3.950 | 4.020 | 3.999 | 22,725,419 |
| 2022-10-19 | 4.000 | 4.080 | 3.980 | 4.010 | 3.989 | 23,936,830 |
| 2022-10-18 | 4.060 | 4.080 | 4.000 | 4.010 | 3.989 | 26,073,766 |
| 2022-10-17 | 3.920 | 4.080 | 3.900 | 4.070 | 4.048 | 40,801,345 |
| 2022-10-14 | 3.870 | 3.950 | 3.860 | 3.930 | 3.909 | 26,581,630 |
| 2022-10-13 | 3.850 | 3.890 | 3.790 | 3.870 | 3.849 | 23,022,318 |
| 2022-10-12 | 3.760 | 3.850 | 3.690 | 3.850 | 3.830 | 21,766,450 |
| 2022-10-11 | 3.790 | 3.810 | 3.690 | 3.770 | 3.750 | 18,917,600 |
| 2022-10-10 | 3.900 | 3.930 | 3.770 | 3.780 | 3.760 | 21,163,446 |
| 2022-09-30 | 3.860 | 3.910 | 3.830 | 3.850 | 3.830 | 18,712,600 |
| 2022-09-29 | 3.980 | 4.000 | 3.850 | 3.860 | 3.839 | 27,511,987 |
| 2022-09-28 | 4.060 | 4.170 | 3.930 | 3.940 | 3.919 | 33,120,266 |
| 2022-09-27 | 4.050 | 4.120 | 4.010 | 4.100 | 4.078 | 27,699,320 |
| 2022-09-26 | 4.240 | 4.240 | 4.060 | 4.070 | 4.048 | 37,544,067 |
| 2022-09-23 | 4.280 | 4.490 | 4.260 | 4.280 | 4.257 | 47,159,250 |
| 2022-09-22 | 4.150 | 4.410 | 4.140 | 4.330 | 4.307 | 51,827,150 |
| 2022-09-21 | 4.150 | 4.200 | 4.080 | 4.180 | 4.158 | 21,967,350 |
| 2022-09-20 | 4.090 | 4.230 | 4.090 | 4.160 | 4.138 | 23,305,150 |
| 2022-09-19 | 4.170 | 4.190 | 4.030 | 4.060 | 4.038 | 27,463,420 |
| 2022-09-16 | 4.320 | 4.340 | 4.170 | 4.170 | 4.148 | 31,676,250 |
| 2022-09-15 | 4.480 | 4.480 | 4.270 | 4.300 | 4.277 | 47,524,656 |
| 2022-09-14 | 4.400 | 4.510 | 4.360 | 4.490 | 4.466 | 37,737,200 |
| 2022-09-13 | 4.530 | 4.560 | 4.450 | 4.480 | 4.456 | 32,955,600 |
| 2022-09-09 | 4.600 | 4.620 | 4.490 | 4.520 | 4.496 | 34,407,367 |
| 2022-09-08 | 4.570 | 4.650 | 4.560 | 4.590 | 4.566 | 48,185,608 |
| 2022-09-07 | 4.580 | 4.610 | 4.530 | 4.550 | 4.526 | 49,730,500 |
| 2022-09-06 | 4.480 | 4.660 | 4.470 | 4.630 | 4.605 | 91,993,428 |
| 2022-09-05 | 4.360 | 4.480 | 4.360 | 4.460 | 4.436 | 45,420,284 |
| 2022-09-02 | 4.270 | 4.400 | 4.240 | 4.340 | 4.317 | 37,404,000 |
| 2022-09-01 | 4.280 | 4.360 | 4.250 | 4.270 | 4.247 | 30,010,811 |
| 2022-08-31 | 4.370 | 4.420 | 4.220 | 4.260 | 4.237 | 34,668,575 |
| 2022-08-30 | 4.450 | 4.490 | 4.360 | 4.390 | 4.367 | 34,046,200 |
| 2022-08-29 | 4.330 | 4.530 | 4.290 | 4.480 | 4.456 | 53,066,774 |
| 2022-08-26 | 4.290 | 4.400 | 4.290 | 4.360 | 4.337 | 44,657,939 |
| 2022-08-25 | 4.260 | 4.350 | 4.240 | 4.280 | 4.257 | 33,160,700 |
| 2022-08-24 | 4.420 | 4.440 | 4.230 | 4.240 | 4.217 | 46,525,650 |
| 2022-08-23 | 4.450 | 4.470 | 4.360 | 4.420 | 4.397 | 48,120,059 |
| 2022-08-22 | 4.460 | 4.520 | 4.410 | 4.470 | 4.446 | 41,307,081 |
| 2022-08-19 | 4.570 | 4.640 | 4.480 | 4.500 | 4.476 | 54,866,206 |
| 2022-08-18 | 4.570 | 4.670 | 4.530 | 4.540 | 4.516 | 73,661,076 |
| 2022-08-17 | 4.480 | 4.650 | 4.440 | 4.590 | 4.566 | 90,055,615 |
| 2022-08-16 | 4.420 | 4.520 | 4.410 | 4.480 | 4.456 | 49,138,069 |
| 2022-08-15 | 4.380 | 4.460 | 4.360 | 4.450 | 4.426 | 45,547,390 |
| 2022-08-12 | 4.500 | 4.500 | 4.370 | 4.380 | 4.357 | 89,538,690 |
| 2022-08-11 | 4.470 | 4.590 | 4.470 | 4.530 | 4.506 | 81,002,191 |
| 2022-08-10 | 4.510 | 4.580 | 4.460 | 4.520 | 4.496 | 66,361,804 |
| 2022-08-09 | 4.490 | 4.590 | 4.440 | 4.550 | 4.526 | 86,688,238 |
| 2022-08-08 | 4.470 | 4.590 | 4.410 | 4.520 | 4.496 | 80,275,588 |
| 2022-08-05 | 4.660 | 4.720 | 4.440 | 4.550 | 4.526 | 131,747,090 |
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.