Bestway Marine & Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.050	6.200	6.050	6.070	6.070	33,304,466
2026-10-20	6.000	6.120	6.000	6.110	6.110	36,752,200
2026-10-19	6.020	6.160	6.020	6.140	6.140	40,339,831
2026-10-16	6.180	6.200	5.940	6.050	6.050	63,586,871
2026-10-15	6.010	6.090	5.850	5.870	5.870	44,454,474
2026-10-14	6.230	6.250	6.090	6.130	6.130	34,929,844
2026-10-13	6.020	6.300	5.930	6.230	6.230	57,984,224
2026-10-12	6.140	6.210	6.020	6.050	6.050	28,780,230
2026-10-09	6.180	6.190	5.950	6.160	6.160	47,096,526
2026-10-08	6.180	6.380	6.100	6.150	6.150	48,763,140
2026-09-30	6.240	6.330	6.170	6.180	6.180	31,729,710
2026-09-29	6.200	6.280	6.150	6.240	6.240	28,171,193
2026-09-28	6.310	6.320	6.160	6.200	6.200	40,396,907
2026-09-24	6.330	6.400	6.280	6.330	6.330	35,890,800
2026-09-23	6.470	6.480	6.280	6.290	6.290	50,049,027
2026-09-22	6.580	6.620	6.440	6.470	6.470	59,775,162
2026-09-21	6.430	6.630	6.370	6.610	6.610	68,781,874
2026-09-18	6.390	6.530	6.310	6.450	6.450	54,650,796
2026-09-17	6.330	6.460	6.250	6.410	6.410	58,939,669
2026-09-16	6.350	6.430	6.250	6.360	6.360	52,534,780
2026-09-15	6.390	6.520	6.310	6.350	6.350	56,750,542
2026-09-14	6.640	6.750	6.410	6.440	6.440	78,652,578
2026-09-11	6.650	6.830	6.510	6.650	6.650	115,760,182
2026-09-10	6.460	7.020	6.450	6.790	6.790	174,308,254
2026-09-09	6.350	6.650	6.320	6.580	6.580	123,578,340
2026-09-08	6.340	6.440	6.270	6.390	6.390	48,579,910
2026-09-07	6.440	6.470	6.350	6.380	6.380	49,896,000
2026-09-04	6.310	6.550	6.310	6.460	6.460	94,751,599
2026-09-03	6.320	6.410	6.280	6.310	6.310	49,386,481
2026-09-02	6.300	6.420	6.300	6.350	6.350	65,307,050
2026-09-01	6.280	6.380	6.250	6.360	6.360	44,884,424
2026-08-31	6.300	6.360	6.250	6.330	6.330	35,536,613
2026-08-28	6.250	6.340	6.240	6.290	6.290	43,722,035
2026-08-27	6.160	6.230	6.110	6.220	6.220	30,727,053
2026-08-26	6.160	6.210	6.130	6.180	6.180	26,834,988
2026-08-25	6.020	6.190	5.990	6.180	6.180	35,211,936
2026-08-24	6.070	6.140	5.970	6.040	6.040	24,947,147
2026-08-21	6.010	6.120	5.950	6.100	6.100	27,086,061
2026-08-20	6.050	6.120	6.010	6.040	6.040	26,408,565
2026-08-19	6.260	6.260	6.000	6.000	6.000	54,813,995
2026-08-18	6.400	6.400	6.210	6.270	6.270	53,228,374
2026-08-17	6.260	6.410	6.150	6.400	6.400	82,646,811
2026-08-14	6.150	6.440	6.100	6.270	6.270	99,807,718
2026-08-13	6.210	6.220	6.120	6.140	6.140	36,268,400
2026-08-12	6.230	6.240	6.180	6.210	6.210	27,895,790
2026-08-11	6.350	6.360	6.210	6.220	6.220	41,609,813
2026-08-10	6.230	6.410	6.190	6.400	6.400	62,762,587
2026-08-07	6.230	6.250	6.130	6.220	6.220	37,787,935
2026-08-06	6.260	6.320	6.160	6.250	6.250	44,914,703
2026-08-05	6.290	6.320	6.240	6.290	6.290	48,678,251
2026-08-04	6.360	6.360	6.280	6.300	6.300	41,028,725
2026-08-03	6.270	6.360	6.260	6.350	6.350	40,995,494
2026-07-31	6.170	6.300	6.160	6.240	6.240	48,692,400
2026-07-30	6.160	6.270	6.120	6.160	6.160	43,272,540
2026-07-29	6.060	6.220	6.050	6.210	6.210	53,330,644
2026-07-28	6.120	6.160	6.040	6.070	6.070	47,842,100
2026-07-27	5.980	6.250	5.940	6.200	6.200	80,610,131
2026-07-24	5.890	6.300	5.860	6.120	6.120	114,423,796
2026-07-23	5.710	5.960	5.710	5.950	5.950	50,887,511
2026-07-22	5.760	5.800	5.700	5.730	5.730	33,677,600

Page 1 of 1 · 60 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.