Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.420 | 4.420 | 4.350 | 4.370 | 4.347 | 22,580,300 |
| 2025-01-21 | 4.500 | 4.500 | 4.370 | 4.420 | 4.397 | 28,943,500 |
| 2025-01-20 | 4.510 | 4.540 | 4.450 | 4.470 | 4.446 | 26,153,900 |
| 2025-01-17 | 4.520 | 4.580 | 4.460 | 4.480 | 4.456 | 28,790,400 |
| 2025-01-16 | 4.530 | 4.540 | 4.450 | 4.520 | 4.496 | 36,102,600 |
| 2025-01-15 | 4.500 | 4.550 | 4.470 | 4.490 | 4.466 | 27,517,026 |
| 2025-01-14 | 4.380 | 4.540 | 4.340 | 4.540 | 4.516 | 45,732,950 |
| 2025-01-13 | 4.270 | 4.360 | 4.210 | 4.330 | 4.307 | 26,120,800 |
| 2025-01-10 | 4.440 | 4.480 | 4.310 | 4.310 | 4.287 | 31,944,135 |
| 2025-01-09 | 4.390 | 4.510 | 4.370 | 4.460 | 4.436 | 38,073,150 |
| 2025-01-08 | 4.420 | 4.480 | 4.260 | 4.430 | 4.406 | 50,714,180 |
| 2025-01-07 | 4.320 | 4.400 | 4.320 | 4.400 | 4.377 | 29,257,600 |
| 2025-01-06 | 4.280 | 4.380 | 4.220 | 4.310 | 4.287 | 31,226,850 |
| 2025-01-03 | 4.510 | 4.560 | 4.310 | 4.330 | 4.307 | 43,791,900 |
| 2025-01-02 | 4.650 | 4.700 | 4.470 | 4.510 | 4.486 | 41,970,704 |
| 2024-12-31 | 4.840 | 4.880 | 4.670 | 4.680 | 4.655 | 36,501,100 |
| 2024-12-30 | 4.900 | 4.960 | 4.800 | 4.840 | 4.814 | 31,933,300 |
| 2024-12-27 | 4.850 | 5.000 | 4.850 | 4.910 | 4.884 | 52,529,800 |
| 2024-12-26 | 4.790 | 4.870 | 4.790 | 4.810 | 4.784 | 29,144,250 |
| 2024-12-25 | 4.950 | 4.960 | 4.720 | 4.790 | 4.765 | 54,838,300 |
| 2024-12-24 | 4.980 | 5.050 | 4.880 | 4.950 | 4.924 | 45,146,290 |
| 2024-12-23 | 5.150 | 5.160 | 4.970 | 4.990 | 4.963 | 64,773,500 |
| 2024-12-20 | 5.120 | 5.200 | 5.120 | 5.160 | 5.133 | 38,747,650 |
| 2024-12-19 | 5.080 | 5.150 | 5.010 | 5.140 | 5.113 | 39,294,229 |
| 2024-12-18 | 5.120 | 5.230 | 5.120 | 5.150 | 5.123 | 42,517,050 |
| 2024-12-17 | 5.270 | 5.380 | 5.130 | 5.150 | 5.123 | 62,541,143 |
| 2024-12-16 | 5.320 | 5.370 | 5.250 | 5.290 | 5.262 | 47,022,600 |
| 2024-12-13 | 5.470 | 5.480 | 5.340 | 5.360 | 5.332 | 73,939,350 |
| 2024-12-12 | 5.560 | 5.590 | 5.430 | 5.520 | 5.491 | 81,595,403 |
| 2024-12-11 | 5.400 | 5.580 | 5.370 | 5.560 | 5.530 | 114,418,903 |
| 2024-12-10 | 5.500 | 5.560 | 5.400 | 5.410 | 5.381 | 93,852,250 |
| 2024-12-09 | 5.450 | 5.470 | 5.300 | 5.360 | 5.332 | 71,971,300 |
| 2024-12-06 | 5.360 | 5.560 | 5.360 | 5.490 | 5.461 | 101,240,206 |
| 2024-12-05 | 5.230 | 5.390 | 5.200 | 5.360 | 5.332 | 54,670,752 |
| 2024-12-04 | 5.370 | 5.430 | 5.250 | 5.270 | 5.242 | 68,352,436 |
| 2024-12-03 | 5.400 | 5.430 | 5.310 | 5.390 | 5.361 | 67,240,800 |
| 2024-12-02 | 5.230 | 5.440 | 5.190 | 5.440 | 5.411 | 99,017,903 |
| 2024-11-29 | 5.170 | 5.250 | 5.110 | 5.220 | 5.192 | 66,501,208 |
| 2024-11-28 | 5.160 | 5.240 | 5.120 | 5.150 | 5.123 | 59,620,968 |
| 2024-11-27 | 5.030 | 5.160 | 4.900 | 5.160 | 5.133 | 61,430,368 |
| 2024-11-26 | 5.110 | 5.180 | 5.050 | 5.060 | 5.033 | 49,996,533 |
| 2024-11-25 | 5.190 | 5.250 | 5.050 | 5.150 | 5.123 | 94,728,635 |
| 2024-11-22 | 5.240 | 5.680 | 5.180 | 5.320 | 5.292 | 170,612,437 |
| 2024-11-21 | 5.270 | 5.330 | 5.190 | 5.270 | 5.242 | 63,467,837 |
| 2024-11-20 | 5.130 | 5.300 | 5.090 | 5.280 | 5.252 | 83,941,359 |
| 2024-11-19 | 5.040 | 5.140 | 4.940 | 5.130 | 5.103 | 69,936,270 |
| 2024-11-18 | 5.300 | 5.370 | 4.960 | 5.030 | 5.003 | 100,283,177 |
| 2024-11-15 | 5.570 | 5.620 | 5.280 | 5.290 | 5.262 | 100,114,679 |
| 2024-11-14 | 5.800 | 5.800 | 5.570 | 5.580 | 5.550 | 84,161,903 |
| 2024-11-13 | 5.780 | 5.870 | 5.710 | 5.840 | 5.809 | 80,052,446 |
| 2024-11-12 | 5.980 | 5.990 | 5.720 | 5.780 | 5.749 | 133,053,400 |
| 2024-11-11 | 6.080 | 6.110 | 5.850 | 6.010 | 5.978 | 163,189,279 |
| 2024-11-08 | 5.930 | 6.170 | 5.910 | 5.940 | 5.908 | 213,779,934 |
| 2024-11-07 | 5.880 | 5.960 | 5.700 | 5.930 | 5.898 | 190,809,422 |
| 2024-11-06 | 5.960 | 6.080 | 5.860 | 5.950 | 5.918 | 231,974,729 |
| 2024-11-05 | 5.510 | 6.400 | 5.490 | 6.030 | 5.998 | 314,102,699 |
| 2024-11-04 | 5.300 | 5.500 | 5.190 | 5.500 | 5.471 | 103,931,116 |
| 2024-11-01 | 5.620 | 5.910 | 5.380 | 5.400 | 5.371 | 184,022,011 |
| 2024-10-31 | 5.600 | 5.850 | 5.500 | 5.700 | 5.670 | 179,856,372 |
| 2024-10-30 | 5.420 | 5.690 | 5.330 | 5.660 | 5.630 | 167,650,628 |
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.