Bestway Marine & Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.640	4.670	4.610	4.660	4.635	14,828,432
2022-02-08	4.560	4.630	4.540	4.620	4.595	16,122,050
2022-02-07	4.540	4.590	4.530	4.570	4.546	12,018,550
2022-01-28	4.390	4.520	4.380	4.490	4.466	16,838,562
2022-01-27	4.550	4.560	4.380	4.380	4.357	19,996,200
2022-01-26	4.570	4.620	4.500	4.560	4.536	24,739,053
2022-01-25	4.680	4.840	4.640	4.650	4.625	33,957,100
2022-01-24	4.700	4.730	4.670	4.700	4.675	10,533,456
2022-01-21	4.730	4.750	4.660	4.690	4.665	17,481,800
2022-01-20	4.820	4.860	4.750	4.750	4.725	21,936,655
2022-01-19	4.810	4.850	4.770	4.800	4.774	19,865,888
2022-01-18	4.890	4.890	4.810	4.820	4.794	22,175,547
2022-01-17	4.810	4.880	4.790	4.870	4.844	26,430,364
2022-01-14	4.860	4.930	4.810	4.820	4.794	34,129,662
2022-01-13	4.870	5.010	4.840	4.890	4.864	44,587,943
2022-01-12	4.810	4.880	4.800	4.860	4.834	23,106,900
2022-01-11	4.900	4.910	4.800	4.800	4.774	28,852,450
2022-01-10	4.950	4.970	4.810	4.880	4.854	26,997,450
2022-01-07	4.920	5.040	4.920	4.940	4.914	46,841,800
2022-01-06	4.900	4.990	4.880	4.930	4.904	35,972,700
2022-01-05	4.990	5.040	4.890	4.920	4.894	44,978,508
2022-01-04	4.960	5.020	4.910	5.010	4.983	64,356,260
2021-12-31	4.890	4.960	4.850	4.920	4.894	32,858,250
2021-12-30	4.810	4.980	4.800	4.890	4.864	40,405,649
2021-12-29	4.820	4.920	4.810	4.870	4.844	36,125,874
2021-12-28	4.780	4.810	4.750	4.790	4.765	15,866,910
2021-12-27	4.780	4.840	4.750	4.800	4.774	23,684,317
2021-12-24	4.800	4.820	4.680	4.690	4.665	28,442,683
2021-12-23	4.820	4.870	4.800	4.800	4.774	20,886,750
2021-12-22	4.890	4.890	4.810	4.820	4.794	21,546,782
2021-12-21	4.790	4.870	4.780	4.870	4.844	22,813,441
2021-12-20	4.900	4.950	4.800	4.810	4.784	38,193,700
2021-12-17	4.930	5.010	4.890	4.950	4.924	39,628,450
2021-12-16	5.010	5.040	4.910	4.940	4.914	38,176,100
2021-12-15	4.860	5.080	4.850	4.970	4.944	61,253,441
2021-12-14	4.830	4.890	4.830	4.860	4.834	23,116,500
2021-12-13	4.820	4.850	4.810	4.830	4.804	20,977,493
2021-12-10	4.880	4.890	4.820	4.830	4.804	24,162,605
2021-12-09	4.880	4.950	4.850	4.890	4.864	30,565,100
2021-12-08	4.810	4.960	4.790	4.910	4.884	41,781,157
2021-12-07	4.960	4.960	4.760	4.800	4.774	41,539,631
2021-12-06	4.990	5.020	4.880	4.920	4.894	43,300,943
2021-12-03	4.890	5.060	4.880	4.970	4.944	52,033,128
2021-12-02	4.920	5.020	4.900	4.920	4.894	43,047,143
2021-12-01	4.920	4.940	4.870	4.920	4.894	38,549,071
2021-11-30	4.860	5.050	4.860	4.950	4.924	71,076,650
2021-11-29	4.840	5.040	4.810	4.940	4.914	103,260,538
2021-11-26	4.700	4.730	4.660	4.670	4.645	24,039,612
2021-11-25	4.720	4.780	4.670	4.750	4.725	31,762,652
2021-11-24	4.820	4.840	4.710	4.720	4.695	40,126,578
2021-11-23	4.840	4.870	4.770	4.820	4.794	36,368,900
2021-11-22	4.830	4.860	4.780	4.810	4.784	31,918,280
2021-11-19	4.920	4.950	4.790	4.840	4.814	62,662,489
2021-11-18	4.970	5.060	4.930	4.990	4.963	50,641,390
2021-11-17	4.800	4.940	4.760	4.930	4.904	31,993,400
2021-11-16	4.990	5.010	4.800	4.810	4.784	54,245,612
2021-11-15	5.020	5.160	5.000	5.020	4.993	52,377,500
2021-11-12	5.000	5.070	4.960	5.030	5.003	42,406,041
2021-11-11	4.970	5.020	4.950	4.990	4.963	34,582,991
2021-11-10	5.010	5.110	4.950	5.030	5.003	43,000,800

← NewerPage 20 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.