Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.760 | 6.000 | 5.500 | 5.510 | 5.481 | 229,342,420 |
| 2024-10-28 | 5.750 | 6.010 | 5.620 | 5.850 | 5.819 | 287,964,474 |
| 2024-10-25 | 5.700 | 5.790 | 5.620 | 5.680 | 5.650 | 261,848,181 |
| 2024-10-24 | 6.000 | 6.160 | 5.590 | 5.740 | 5.709 | 428,152,629 |
| 2024-10-23 | 5.040 | 6.070 | 5.010 | 6.070 | 6.038 | 538,635,949 |
| 2024-10-22 | 5.120 | 5.190 | 4.960 | 5.060 | 5.033 | 157,397,000 |
| 2024-10-21 | 4.890 | 5.380 | 4.880 | 5.190 | 5.162 | 278,457,114 |
| 2024-10-18 | 4.750 | 4.980 | 4.610 | 4.890 | 4.864 | 144,260,278 |
| 2024-10-17 | 4.950 | 4.990 | 4.760 | 4.800 | 4.774 | 116,693,947 |
| 2024-10-16 | 4.990 | 5.080 | 4.850 | 4.930 | 4.904 | 159,457,911 |
| 2024-10-15 | 4.880 | 5.340 | 4.800 | 5.150 | 5.123 | 254,944,416 |
| 2024-10-14 | 4.830 | 5.250 | 4.800 | 5.080 | 5.053 | 221,753,202 |
| 2024-10-11 | 4.900 | 4.900 | 4.560 | 4.650 | 4.625 | 150,331,350 |
| 2024-10-10 | 4.550 | 5.390 | 4.550 | 5.050 | 5.023 | 270,044,159 |
| 2024-10-09 | 5.000 | 5.040 | 4.520 | 4.530 | 4.506 | 204,632,621 |
| 2024-10-08 | 5.390 | 5.390 | 4.760 | 5.290 | 5.262 | 300,193,134 |
| 2024-09-30 | 4.040 | 4.610 | 4.010 | 4.490 | 4.466 | 197,296,489 |
| 2024-09-27 | 3.770 | 3.960 | 3.750 | 3.920 | 3.899 | 94,783,894 |
| 2024-09-26 | 3.650 | 3.740 | 3.620 | 3.740 | 3.720 | 50,178,068 |
| 2024-09-25 | 3.660 | 3.720 | 3.630 | 3.660 | 3.641 | 51,305,418 |
| 2024-09-24 | 3.530 | 3.630 | 3.530 | 3.620 | 3.601 | 34,101,568 |
| 2024-09-23 | 3.510 | 3.560 | 3.500 | 3.530 | 3.511 | 16,373,850 |
| 2024-09-20 | 3.590 | 3.600 | 3.500 | 3.530 | 3.511 | 27,358,000 |
| 2024-09-19 | 3.620 | 3.640 | 3.500 | 3.600 | 3.581 | 33,733,700 |
| 2024-09-18 | 3.630 | 3.630 | 3.530 | 3.580 | 3.561 | 21,865,000 |
| 2024-09-13 | 3.610 | 3.690 | 3.610 | 3.630 | 3.611 | 30,535,900 |
| 2024-09-12 | 3.590 | 3.750 | 3.580 | 3.630 | 3.611 | 34,039,303 |
| 2024-09-11 | 3.600 | 3.620 | 3.550 | 3.590 | 3.571 | 21,564,125 |
| 2024-09-10 | 3.620 | 3.660 | 3.580 | 3.630 | 3.611 | 26,814,600 |
| 2024-09-09 | 3.570 | 3.640 | 3.560 | 3.620 | 3.601 | 33,245,192 |
| 2024-09-06 | 3.510 | 3.870 | 3.490 | 3.650 | 3.631 | 71,351,115 |
| 2024-09-05 | 3.500 | 3.550 | 3.500 | 3.530 | 3.511 | 17,629,000 |
| 2024-09-04 | 3.490 | 3.570 | 3.460 | 3.520 | 3.501 | 24,764,315 |
| 2024-09-03 | 3.540 | 3.630 | 3.540 | 3.540 | 3.521 | 34,623,900 |
| 2024-09-02 | 3.550 | 3.550 | 3.450 | 3.460 | 3.442 | 22,331,900 |
| 2024-08-30 | 3.480 | 3.570 | 3.460 | 3.550 | 3.531 | 25,181,502 |
| 2024-08-29 | 3.460 | 3.500 | 3.400 | 3.480 | 3.462 | 19,296,600 |
| 2024-08-28 | 3.400 | 3.500 | 3.390 | 3.460 | 3.442 | 19,573,818 |
| 2024-08-27 | 3.560 | 3.570 | 3.490 | 3.500 | 3.481 | 14,754,100 |
| 2024-08-26 | 3.540 | 3.570 | 3.520 | 3.560 | 3.541 | 12,772,493 |
| 2024-08-23 | 3.550 | 3.570 | 3.470 | 3.540 | 3.521 | 22,139,019 |
| 2024-08-22 | 3.620 | 3.640 | 3.560 | 3.560 | 3.541 | 18,657,100 |
| 2024-08-21 | 3.630 | 3.640 | 3.600 | 3.610 | 3.591 | 14,713,418 |
| 2024-08-20 | 3.690 | 3.690 | 3.620 | 3.630 | 3.611 | 21,586,400 |
| 2024-08-19 | 3.680 | 3.720 | 3.660 | 3.700 | 3.680 | 18,650,703 |
| 2024-08-16 | 3.750 | 3.770 | 3.690 | 3.690 | 3.670 | 24,973,683 |
| 2024-08-15 | 3.730 | 3.780 | 3.700 | 3.760 | 3.740 | 26,200,495 |
| 2024-08-14 | 3.760 | 3.770 | 3.720 | 3.730 | 3.710 | 20,173,800 |
| 2024-08-13 | 3.700 | 3.800 | 3.690 | 3.780 | 3.760 | 33,822,300 |
| 2024-08-12 | 3.720 | 3.740 | 3.660 | 3.680 | 3.660 | 19,882,400 |
| 2024-08-09 | 3.780 | 3.810 | 3.720 | 3.720 | 3.700 | 21,151,600 |
| 2024-08-08 | 3.820 | 3.830 | 3.730 | 3.780 | 3.760 | 30,885,790 |
| 2024-08-07 | 3.830 | 3.880 | 3.820 | 3.840 | 3.820 | 28,875,200 |
| 2024-08-06 | 3.780 | 3.880 | 3.760 | 3.860 | 3.839 | 46,172,400 |
| 2024-08-05 | 3.840 | 3.920 | 3.750 | 3.750 | 3.730 | 41,323,534 |
| 2024-08-02 | 3.850 | 3.950 | 3.840 | 3.860 | 3.839 | 46,909,200 |
| 2024-08-01 | 3.870 | 3.950 | 3.860 | 3.890 | 3.869 | 56,136,950 |
| 2024-07-31 | 3.780 | 4.000 | 3.740 | 3.910 | 3.889 | 68,010,353 |
| 2024-07-30 | 3.750 | 3.770 | 3.700 | 3.750 | 3.730 | 32,087,203 |
| 2024-07-29 | 3.660 | 3.830 | 3.660 | 3.780 | 3.760 | 57,028,300 |
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.