Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.920 | 5.080 | 4.920 | 5.020 | 4.993 | 45,817,095 |
| 2021-11-08 | 4.940 | 5.010 | 4.920 | 4.940 | 4.914 | 35,188,450 |
| 2021-11-05 | 5.030 | 5.090 | 4.930 | 4.980 | 4.954 | 52,594,767 |
| 2021-11-04 | 4.960 | 5.170 | 4.900 | 5.030 | 5.003 | 70,669,236 |
| 2021-11-03 | 5.080 | 5.140 | 4.930 | 5.010 | 4.983 | 88,877,836 |
| 2021-11-02 | 4.720 | 5.300 | 4.680 | 5.270 | 5.242 | 160,832,508 |
| 2021-11-01 | 4.420 | 4.680 | 4.420 | 4.640 | 4.615 | 40,162,420 |
| 2021-10-29 | 4.400 | 4.460 | 4.320 | 4.440 | 4.416 | 27,506,220 |
| 2021-10-28 | 4.700 | 4.700 | 4.380 | 4.380 | 4.357 | 37,665,066 |
| 2021-10-27 | 4.720 | 4.740 | 4.660 | 4.690 | 4.665 | 24,001,560 |
| 2021-10-26 | 4.680 | 4.720 | 4.660 | 4.670 | 4.645 | 20,951,500 |
| 2021-10-25 | 4.760 | 4.770 | 4.640 | 4.670 | 4.645 | 32,601,793 |
| 2021-10-22 | 4.770 | 4.910 | 4.770 | 4.810 | 4.784 | 22,138,758 |
| 2021-10-21 | 4.930 | 4.940 | 4.730 | 4.850 | 4.824 | 47,394,558 |
| 2021-10-20 | 5.060 | 5.070 | 4.900 | 4.930 | 4.904 | 37,291,264 |
| 2021-10-19 | 5.100 | 5.110 | 5.050 | 5.060 | 5.033 | 24,496,100 |
| 2021-10-18 | 5.120 | 5.140 | 5.070 | 5.110 | 5.083 | 18,716,700 |
| 2021-10-15 | 5.130 | 5.160 | 5.100 | 5.100 | 5.073 | 18,440,862 |
| 2021-10-14 | 5.160 | 5.170 | 5.100 | 5.120 | 5.093 | 21,373,692 |
← NewerPage 21 of 21 · 1,219 trading days
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.