Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.900 | 3.960 | 3.820 | 3.830 | 3.810 | 27,299,548 |
| 2022-05-10 | 3.780 | 3.900 | 3.760 | 3.880 | 3.859 | 26,490,935 |
| 2022-05-09 | 3.750 | 3.970 | 3.750 | 3.830 | 3.810 | 33,127,286 |
| 2022-05-06 | 3.670 | 3.750 | 3.640 | 3.690 | 3.670 | 17,924,486 |
| 2022-05-05 | 3.700 | 3.830 | 3.650 | 3.750 | 3.730 | 26,844,513 |
| 2022-04-29 | 3.560 | 3.740 | 3.550 | 3.690 | 3.670 | 28,742,360 |
| 2022-04-28 | 3.530 | 3.600 | 3.460 | 3.510 | 3.491 | 20,813,480 |
| 2022-04-27 | 3.350 | 3.590 | 3.290 | 3.580 | 3.561 | 33,743,742 |
| 2022-04-26 | 3.570 | 3.650 | 3.370 | 3.410 | 3.392 | 27,606,666 |
| 2022-04-25 | 3.950 | 3.950 | 3.560 | 3.560 | 3.541 | 32,149,829 |
| 2022-04-22 | 3.980 | 4.060 | 3.880 | 4.010 | 3.989 | 21,009,150 |
| 2022-04-21 | 4.250 | 4.290 | 4.000 | 4.030 | 4.009 | 25,680,386 |
| 2022-04-20 | 4.320 | 4.340 | 4.240 | 4.250 | 4.227 | 15,871,000 |
| 2022-04-19 | 4.290 | 4.380 | 4.280 | 4.330 | 4.307 | 17,942,518 |
| 2022-04-18 | 4.300 | 4.320 | 4.230 | 4.300 | 4.277 | 18,176,400 |
| 2022-04-15 | 4.250 | 4.400 | 4.210 | 4.330 | 4.307 | 34,691,000 |
| 2022-04-14 | 4.350 | 4.370 | 4.220 | 4.290 | 4.267 | 36,763,900 |
| 2022-04-13 | 4.450 | 4.550 | 4.410 | 4.420 | 4.397 | 25,805,450 |
| 2022-04-12 | 4.340 | 4.610 | 4.310 | 4.510 | 4.486 | 38,036,079 |
| 2022-04-11 | 4.430 | 4.450 | 4.300 | 4.350 | 4.327 | 24,096,550 |
| 2022-04-08 | 4.540 | 4.570 | 4.380 | 4.470 | 4.446 | 28,676,088 |
| 2022-04-07 | 4.510 | 4.720 | 4.490 | 4.570 | 4.546 | 41,701,435 |
| 2022-04-06 | 4.490 | 4.540 | 4.470 | 4.530 | 4.506 | 17,763,050 |
| 2022-04-01 | 4.490 | 4.530 | 4.470 | 4.490 | 4.466 | 17,223,100 |
| 2022-03-31 | 4.570 | 4.580 | 4.490 | 4.500 | 4.476 | 24,488,019 |
| 2022-03-30 | 4.620 | 4.650 | 4.550 | 4.590 | 4.566 | 20,697,239 |
| 2022-03-29 | 4.560 | 4.620 | 4.480 | 4.610 | 4.586 | 33,827,312 |
| 2022-03-28 | 4.490 | 4.560 | 4.440 | 4.560 | 4.536 | 22,125,792 |
| 2022-03-25 | 4.620 | 4.640 | 4.540 | 4.540 | 4.516 | 24,440,300 |
| 2022-03-24 | 4.680 | 4.690 | 4.570 | 4.600 | 4.576 | 33,402,734 |
| 2022-03-23 | 4.730 | 4.800 | 4.690 | 4.710 | 4.685 | 33,710,994 |
| 2022-03-22 | 4.790 | 4.860 | 4.710 | 4.740 | 4.715 | 34,886,510 |
| 2022-03-21 | 4.800 | 4.860 | 4.720 | 4.790 | 4.765 | 49,638,460 |
| 2022-03-18 | 4.680 | 5.000 | 4.620 | 4.830 | 4.804 | 78,597,604 |
| 2022-03-17 | 4.570 | 4.650 | 4.540 | 4.550 | 4.526 | 43,805,202 |
| 2022-03-16 | 4.490 | 4.560 | 4.300 | 4.540 | 4.516 | 46,890,736 |
| 2022-03-15 | 4.700 | 4.780 | 4.450 | 4.450 | 4.426 | 57,553,650 |
| 2022-03-14 | 4.740 | 4.970 | 4.700 | 4.770 | 4.745 | 56,540,954 |
| 2022-03-11 | 4.740 | 4.940 | 4.700 | 4.870 | 4.844 | 74,085,825 |
| 2022-03-10 | 4.710 | 4.810 | 4.660 | 4.700 | 4.675 | 47,539,153 |
| 2022-03-09 | 4.760 | 4.810 | 4.450 | 4.670 | 4.645 | 59,573,450 |
| 2022-03-08 | 4.980 | 4.990 | 4.760 | 4.780 | 4.755 | 73,976,550 |
| 2022-03-07 | 5.170 | 5.270 | 5.030 | 5.070 | 5.043 | 87,690,600 |
| 2022-03-04 | 4.990 | 5.230 | 4.830 | 5.120 | 5.093 | 129,088,083 |
| 2022-03-03 | 5.110 | 5.130 | 5.010 | 5.020 | 4.993 | 85,826,760 |
| 2022-03-02 | 5.230 | 5.290 | 5.080 | 5.160 | 5.133 | 104,966,963 |
| 2022-03-01 | 5.090 | 5.400 | 5.070 | 5.270 | 5.242 | 130,119,559 |
| 2022-02-28 | 5.030 | 5.480 | 4.930 | 5.170 | 5.143 | 134,016,187 |
| 2022-02-25 | 4.900 | 5.180 | 4.860 | 4.990 | 4.963 | 115,146,884 |
| 2022-02-24 | 4.710 | 5.440 | 4.670 | 5.210 | 5.182 | 226,281,145 |
| 2022-02-23 | 4.650 | 4.710 | 4.620 | 4.710 | 4.685 | 21,172,624 |
| 2022-02-22 | 4.720 | 4.760 | 4.660 | 4.670 | 4.645 | 21,694,200 |
| 2022-02-21 | 4.610 | 4.700 | 4.610 | 4.690 | 4.665 | 18,539,501 |
| 2022-02-18 | 4.640 | 4.650 | 4.600 | 4.630 | 4.605 | 17,546,250 |
| 2022-02-17 | 4.590 | 4.690 | 4.570 | 4.680 | 4.655 | 23,992,550 |
| 2022-02-16 | 4.620 | 4.630 | 4.600 | 4.620 | 4.595 | 12,306,800 |
| 2022-02-15 | 4.630 | 4.670 | 4.590 | 4.650 | 4.625 | 13,028,601 |
| 2022-02-14 | 4.540 | 4.680 | 4.540 | 4.650 | 4.625 | 23,371,750 |
| 2022-02-11 | 4.610 | 4.610 | 4.520 | 4.530 | 4.506 | 14,651,628 |
| 2022-02-10 | 4.650 | 4.660 | 4.580 | 4.620 | 4.595 | 14,007,650 |
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.