Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.900 | 4.950 | 4.630 | 4.700 | 4.675 | 174,684,793 |
| 2022-08-03 | 4.730 | 5.490 | 4.630 | 5.040 | 5.013 | 319,893,039 |
| 2022-08-02 | 4.600 | 5.280 | 4.600 | 5.110 | 5.083 | 301,222,371 |
| 2022-08-01 | 4.430 | 4.600 | 4.420 | 4.440 | 4.416 | 53,869,300 |
| 2022-07-29 | 4.410 | 4.420 | 4.350 | 4.370 | 4.347 | 27,904,700 |
| 2022-07-28 | 4.370 | 4.440 | 4.350 | 4.420 | 4.397 | 37,642,005 |
| 2022-07-27 | 4.310 | 4.490 | 4.290 | 4.390 | 4.367 | 47,911,474 |
| 2022-07-26 | 4.330 | 4.350 | 4.260 | 4.320 | 4.297 | 24,927,204 |
| 2022-07-25 | 4.350 | 4.400 | 4.260 | 4.350 | 4.327 | 44,692,304 |
| 2022-07-22 | 4.310 | 4.380 | 4.290 | 4.340 | 4.317 | 51,876,646 |
| 2022-07-21 | 4.410 | 4.480 | 4.300 | 4.310 | 4.287 | 68,278,790 |
| 2022-07-20 | 4.210 | 4.590 | 4.180 | 4.460 | 4.436 | 121,650,928 |
| 2022-07-19 | 4.170 | 4.230 | 4.130 | 4.210 | 4.188 | 39,893,400 |
| 2022-07-18 | 4.020 | 4.180 | 4.020 | 4.170 | 4.148 | 32,926,060 |
| 2022-07-15 | 4.120 | 4.160 | 4.010 | 4.010 | 3.989 | 32,533,060 |
| 2022-07-14 | 4.090 | 4.250 | 4.060 | 4.160 | 4.138 | 46,495,940 |
| 2022-07-13 | 4.010 | 4.140 | 3.990 | 4.100 | 4.078 | 29,999,385 |
| 2022-07-12 | 4.030 | 4.070 | 3.990 | 4.000 | 3.979 | 14,590,879 |
| 2022-07-11 | 4.060 | 4.070 | 3.980 | 4.010 | 3.989 | 16,952,633 |
| 2022-07-08 | 4.040 | 4.140 | 4.020 | 4.090 | 4.068 | 24,479,100 |
| 2022-07-07 | 3.980 | 4.070 | 3.970 | 4.050 | 4.028 | 18,580,000 |
| 2022-07-06 | 4.040 | 4.060 | 3.950 | 3.970 | 3.949 | 18,925,200 |
| 2022-07-05 | 4.120 | 4.120 | 4.010 | 4.050 | 4.028 | 20,782,900 |
| 2022-07-04 | 4.070 | 4.120 | 4.030 | 4.100 | 4.078 | 17,754,994 |
| 2022-07-01 | 4.060 | 4.110 | 4.040 | 4.080 | 4.058 | 15,741,850 |
| 2022-06-30 | 4.090 | 4.110 | 4.040 | 4.080 | 4.058 | 19,806,000 |
| 2022-06-29 | 4.190 | 4.200 | 4.070 | 4.070 | 4.048 | 28,791,500 |
| 2022-06-28 | 4.140 | 4.220 | 4.120 | 4.200 | 4.178 | 32,227,153 |
| 2022-06-27 | 4.160 | 4.190 | 4.110 | 4.140 | 4.118 | 22,509,350 |
| 2022-06-24 | 4.220 | 4.220 | 4.140 | 4.150 | 4.128 | 29,509,467 |
| 2022-06-23 | 4.030 | 4.190 | 4.010 | 4.170 | 4.148 | 41,655,655 |
| 2022-06-22 | 4.120 | 4.150 | 4.050 | 4.050 | 4.028 | 24,838,750 |
| 2022-06-21 | 4.190 | 4.250 | 4.080 | 4.130 | 4.108 | 42,070,633 |
| 2022-06-20 | 4.020 | 4.100 | 4.010 | 4.070 | 4.048 | 22,562,000 |
| 2022-06-17 | 4.030 | 4.110 | 3.990 | 4.050 | 4.028 | 27,736,200 |
| 2022-06-16 | 4.070 | 4.110 | 4.040 | 4.070 | 4.048 | 29,990,300 |
| 2022-06-15 | 4.040 | 4.240 | 4.020 | 4.090 | 4.068 | 53,361,472 |
| 2022-06-14 | 4.020 | 4.050 | 3.930 | 4.030 | 4.009 | 19,858,300 |
| 2022-06-13 | 3.980 | 4.090 | 3.980 | 4.060 | 4.038 | 21,093,560 |
| 2022-06-10 | 3.920 | 4.020 | 3.900 | 4.000 | 3.979 | 18,497,491 |
| 2022-06-09 | 4.050 | 4.050 | 3.900 | 3.930 | 3.909 | 22,125,800 |
| 2022-06-08 | 4.080 | 4.080 | 3.940 | 4.040 | 4.019 | 25,995,800 |
| 2022-06-07 | 4.110 | 4.130 | 4.030 | 4.070 | 4.048 | 21,022,859 |
| 2022-06-06 | 4.080 | 4.120 | 4.070 | 4.100 | 4.078 | 21,183,750 |
| 2022-06-02 | 4.080 | 4.110 | 4.040 | 4.100 | 4.078 | 23,489,522 |
| 2022-06-01 | 4.070 | 4.150 | 4.040 | 4.120 | 4.098 | 28,102,718 |
| 2022-05-31 | 4.100 | 4.100 | 4.010 | 4.070 | 4.048 | 23,471,940 |
| 2022-05-30 | 4.080 | 4.120 | 4.030 | 4.100 | 4.078 | 27,014,219 |
| 2022-05-27 | 4.150 | 4.180 | 4.040 | 4.080 | 4.058 | 41,825,987 |
| 2022-05-26 | 4.060 | 4.280 | 4.060 | 4.190 | 4.168 | 55,992,231 |
| 2022-05-25 | 4.010 | 4.190 | 4.010 | 4.140 | 4.118 | 49,927,236 |
| 2022-05-24 | 4.030 | 4.360 | 3.970 | 4.090 | 4.068 | 88,441,025 |
| 2022-05-23 | 3.890 | 4.070 | 3.880 | 4.010 | 3.989 | 41,818,116 |
| 2022-05-20 | 3.870 | 3.920 | 3.860 | 3.890 | 3.869 | 17,498,764 |
| 2022-05-19 | 3.800 | 3.880 | 3.780 | 3.870 | 3.849 | 16,050,506 |
| 2022-05-18 | 3.790 | 3.920 | 3.790 | 3.860 | 3.839 | 18,147,768 |
| 2022-05-17 | 3.830 | 3.850 | 3.750 | 3.810 | 3.790 | 12,574,486 |
| 2022-05-16 | 3.860 | 3.910 | 3.820 | 3.840 | 3.820 | 14,810,969 |
| 2022-05-13 | 3.870 | 3.900 | 3.810 | 3.860 | 3.839 | 11,315,400 |
| 2022-05-12 | 3.790 | 3.910 | 3.780 | 3.860 | 3.839 | 17,620,700 |
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.