Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.860 | 7.040 | 6.800 | 6.960 | 6.923 | 113,073,366 |
| 2025-07-23 | 7.050 | 7.060 | 6.850 | 6.860 | 6.824 | 124,024,486 |
| 2025-07-22 | 6.940 | 7.140 | 6.920 | 7.090 | 7.052 | 154,908,928 |
| 2025-07-21 | 7.000 | 7.000 | 6.840 | 6.970 | 6.933 | 117,934,301 |
| 2025-07-18 | 7.050 | 7.090 | 7.000 | 7.010 | 6.973 | 82,444,170 |
| 2025-07-17 | 7.020 | 7.080 | 6.980 | 7.080 | 7.042 | 96,699,228 |
| 2025-07-16 | 7.080 | 7.090 | 6.970 | 7.030 | 6.993 | 79,029,823 |
| 2025-07-15 | 7.050 | 7.180 | 6.980 | 7.100 | 7.062 | 116,739,799 |
| 2025-07-14 | 7.040 | 7.140 | 7.000 | 7.050 | 7.013 | 104,748,370 |
| 2025-07-11 | 6.900 | 7.170 | 6.900 | 7.090 | 7.052 | 186,737,811 |
| 2025-07-10 | 6.930 | 6.950 | 6.820 | 6.910 | 6.873 | 112,288,257 |
| 2025-07-09 | 7.040 | 7.200 | 6.950 | 6.970 | 6.933 | 156,971,317 |
| 2025-07-08 | 6.950 | 7.050 | 6.890 | 7.020 | 6.983 | 137,184,511 |
| 2025-07-07 | 6.850 | 7.050 | 6.850 | 7.010 | 6.973 | 168,046,518 |
| 2025-07-04 | 7.090 | 7.090 | 6.860 | 6.880 | 6.843 | 195,545,975 |
| 2025-07-03 | 7.290 | 7.490 | 7.050 | 7.090 | 7.052 | 297,257,925 |
| 2025-07-02 | 7.600 | 7.980 | 7.320 | 7.460 | 7.420 | 439,170,430 |
| 2025-07-01 | 7.300 | 8.000 | 7.090 | 7.340 | 7.301 | 386,779,650 |
| 2025-06-30 | 6.980 | 7.450 | 6.950 | 7.390 | 7.351 | 301,068,241 |
| 2025-06-27 | 6.780 | 7.060 | 6.760 | 6.980 | 6.943 | 250,628,413 |
| 2025-06-26 | 6.680 | 7.240 | 6.650 | 6.810 | 6.774 | 348,991,660 |
| 2025-06-25 | 6.460 | 6.870 | 6.460 | 6.750 | 6.714 | 287,612,271 |
| 2025-06-24 | 6.480 | 6.540 | 6.360 | 6.470 | 6.436 | 195,102,252 |
| 2025-06-23 | 6.400 | 6.780 | 6.400 | 6.700 | 6.664 | 208,604,920 |
| 2025-06-20 | 6.330 | 6.550 | 6.250 | 6.350 | 6.316 | 161,077,196 |
| 2025-06-19 | 6.500 | 6.550 | 6.260 | 6.400 | 6.366 | 181,012,450 |
| 2025-06-18 | 6.460 | 6.950 | 6.430 | 6.600 | 6.565 | 283,515,960 |
| 2025-06-17 | 6.290 | 6.580 | 6.210 | 6.540 | 6.505 | 233,106,511 |
| 2025-06-16 | 6.430 | 6.440 | 6.260 | 6.340 | 6.306 | 171,729,721 |
| 2025-06-13 | 6.150 | 6.610 | 6.140 | 6.410 | 6.376 | 351,656,893 |
| 2025-06-12 | 6.040 | 6.170 | 6.010 | 6.140 | 6.107 | 89,441,431 |
| 2025-06-11 | 6.050 | 6.150 | 6.030 | 6.080 | 6.048 | 68,651,521 |
| 2025-06-10 | 6.270 | 6.290 | 5.980 | 6.070 | 6.038 | 111,374,175 |
| 2025-06-09 | 6.150 | 6.250 | 6.120 | 6.190 | 6.157 | 84,270,317 |
| 2025-06-06 | 6.150 | 6.190 | 6.110 | 6.140 | 6.107 | 69,881,050 |
| 2025-06-05 | 6.200 | 6.220 | 6.130 | 6.160 | 6.127 | 107,883,529 |
| 2025-06-04 | 6.180 | 6.420 | 6.150 | 6.240 | 6.207 | 184,050,141 |
| 2025-06-03 | 6.020 | 6.250 | 6.000 | 6.210 | 6.177 | 172,197,388 |
| 2025-05-30 | 6.000 | 6.090 | 5.910 | 5.970 | 5.938 | 95,133,200 |
| 2025-05-29 | 5.910 | 6.060 | 5.890 | 6.040 | 6.008 | 106,668,660 |
| 2025-05-28 | 5.820 | 6.040 | 5.810 | 5.960 | 5.928 | 118,930,425 |
| 2025-05-27 | 5.860 | 5.870 | 5.760 | 5.840 | 5.809 | 65,923,000 |
| 2025-05-26 | 5.790 | 5.940 | 5.760 | 5.880 | 5.849 | 60,640,600 |
| 2025-05-23 | 5.950 | 5.990 | 5.810 | 5.810 | 5.779 | 87,452,500 |
| 2025-05-22 | 5.960 | 6.090 | 5.900 | 5.950 | 5.918 | 78,742,600 |
| 2025-05-21 | 6.130 | 6.140 | 5.980 | 5.990 | 5.958 | 108,066,425 |
| 2025-05-20 | 6.110 | 6.220 | 6.050 | 6.170 | 6.137 | 106,117,073 |
| 2025-05-19 | 6.220 | 6.250 | 6.100 | 6.160 | 6.127 | 106,878,335 |
| 2025-05-16 | 6.100 | 6.450 | 6.100 | 6.150 | 6.117 | 185,119,791 |
| 2025-05-15 | 6.130 | 6.210 | 5.980 | 5.980 | 5.948 | 121,511,401 |
| 2025-05-14 | 6.230 | 6.250 | 6.110 | 6.160 | 6.127 | 131,280,864 |
| 2025-05-13 | 6.490 | 6.550 | 6.200 | 6.210 | 6.177 | 202,243,831 |
| 2025-05-12 | 6.190 | 6.740 | 6.190 | 6.480 | 6.446 | 292,697,074 |
| 2025-05-09 | 6.580 | 6.620 | 6.220 | 6.230 | 6.197 | 223,626,459 |
| 2025-05-08 | 6.480 | 6.670 | 6.320 | 6.570 | 6.535 | 266,600,262 |
| 2025-05-07 | 6.190 | 6.990 | 6.070 | 6.540 | 6.505 | 378,622,645 |
| 2025-05-06 | 5.930 | 6.140 | 5.920 | 6.120 | 6.087 | 187,516,406 |
| 2025-04-30 | 5.920 | 5.950 | 5.840 | 5.880 | 5.849 | 146,558,106 |
| 2025-04-29 | 5.640 | 6.000 | 5.560 | 5.920 | 5.889 | 236,360,891 |
| 2025-04-28 | 5.660 | 5.880 | 5.590 | 5.660 | 5.630 | 133,662,529 |
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.