Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.690 | 5.830 | 5.690 | 5.810 | 5.810 | 43,052,589 |
| 2026-07-20 | 5.600 | 5.740 | 5.560 | 5.690 | 5.690 | 37,077,748 |
| 2026-07-17 | 5.780 | 5.800 | 5.600 | 5.600 | 5.600 | 35,627,028 |
| 2026-07-16 | 5.750 | 5.810 | 5.690 | 5.780 | 5.780 | 29,579,146 |
| 2026-07-15 | 5.750 | 5.850 | 5.720 | 5.800 | 5.800 | 30,889,755 |
| 2026-07-14 | 5.860 | 5.890 | 5.650 | 5.770 | 5.770 | 43,567,374 |
| 2026-07-13 | 6.200 | 6.220 | 5.880 | 5.890 | 5.890 | 65,710,012 |
| 2026-07-10 | 5.950 | 6.490 | 5.870 | 6.250 | 6.250 | 88,120,238 |
| 2026-07-09 | 5.910 | 5.980 | 5.830 | 5.960 | 5.960 | 36,750,122 |
| 2026-07-08 | 5.970 | 6.030 | 5.860 | 5.940 | 5.940 | 33,817,264 |
| 2026-07-07 | 6.180 | 6.230 | 5.940 | 5.980 | 5.980 | 47,835,157 |
| 2026-07-06 | 6.270 | 6.470 | 6.210 | 6.220 | 6.220 | 55,909,840 |
| 2026-07-03 | 6.030 | 6.420 | 6.020 | 6.340 | 6.306 | 81,359,701 |
| 2026-07-02 | 6.120 | 6.190 | 5.990 | 6.010 | 5.978 | 48,541,194 |
| 2026-07-01 | 6.030 | 6.210 | 5.930 | 6.120 | 6.087 | 52,627,392 |
| 2026-06-30 | 6.010 | 6.100 | 5.910 | 6.060 | 6.028 | 41,298,592 |
| 2026-06-29 | 6.110 | 6.150 | 5.890 | 6.030 | 5.998 | 54,533,671 |
| 2026-06-26 | 6.380 | 6.400 | 6.180 | 6.190 | 6.157 | 41,459,950 |
| 2026-06-25 | 6.580 | 6.620 | 6.400 | 6.430 | 6.396 | 41,277,419 |
| 2026-06-24 | 6.620 | 6.680 | 6.490 | 6.620 | 6.585 | 39,967,408 |
| 2026-06-23 | 6.740 | 6.830 | 6.650 | 6.680 | 6.644 | 44,809,060 |
| 2026-06-22 | 6.600 | 6.760 | 6.560 | 6.750 | 6.714 | 49,612,593 |
| 2026-06-18 | 6.830 | 6.830 | 6.640 | 6.650 | 6.615 | 53,256,602 |
| 2026-06-17 | 6.780 | 6.950 | 6.730 | 6.890 | 6.853 | 64,962,189 |
| 2026-06-16 | 6.680 | 6.870 | 6.600 | 6.770 | 6.734 | 56,767,703 |
| 2026-06-15 | 6.620 | 6.770 | 6.580 | 6.710 | 6.674 | 52,688,664 |
| 2026-06-12 | 6.310 | 6.680 | 6.300 | 6.620 | 6.585 | 87,876,388 |
| 2026-06-11 | 6.200 | 6.310 | 6.120 | 6.300 | 6.267 | 43,315,336 |
| 2026-06-10 | 6.230 | 6.400 | 6.200 | 6.250 | 6.217 | 39,361,423 |
| 2026-06-09 | 6.300 | 6.330 | 6.190 | 6.290 | 6.257 | 34,146,452 |
| 2026-06-08 | 6.420 | 6.540 | 6.190 | 6.270 | 6.237 | 52,735,390 |
| 2026-06-05 | 6.450 | 6.600 | 6.390 | 6.530 | 6.495 | 48,663,249 |
| 2026-06-04 | 6.380 | 6.540 | 6.340 | 6.470 | 6.436 | 42,913,970 |
| 2026-06-03 | 6.410 | 6.500 | 6.390 | 6.450 | 6.416 | 37,649,093 |
| 2026-06-02 | 6.620 | 6.620 | 6.320 | 6.430 | 6.396 | 44,772,389 |
| 2026-06-01 | 6.520 | 6.710 | 6.520 | 6.620 | 6.585 | 36,922,019 |
| 2026-05-29 | 6.720 | 6.760 | 6.540 | 6.580 | 6.545 | 52,248,858 |
| 2026-05-28 | 6.600 | 6.780 | 6.570 | 6.730 | 6.694 | 49,042,668 |
| 2026-05-27 | 6.740 | 6.830 | 6.520 | 6.570 | 6.535 | 52,943,152 |
| 2026-05-26 | 6.890 | 6.890 | 6.630 | 6.750 | 6.714 | 54,073,865 |
| 2026-05-25 | 7.000 | 7.080 | 6.830 | 6.910 | 6.873 | 50,378,201 |
| 2026-05-22 | 7.020 | 7.070 | 6.950 | 7.030 | 6.993 | 39,760,002 |
| 2026-05-21 | 7.250 | 7.340 | 6.990 | 6.990 | 6.953 | 63,648,794 |
| 2026-05-20 | 7.380 | 7.390 | 7.210 | 7.250 | 7.211 | 49,047,300 |
| 2026-05-19 | 7.400 | 7.440 | 7.270 | 7.430 | 7.390 | 43,121,920 |
| 2026-05-18 | 7.470 | 7.550 | 7.350 | 7.400 | 7.361 | 41,991,061 |
| 2026-05-15 | 7.590 | 7.680 | 7.420 | 7.460 | 7.420 | 50,903,663 |
| 2026-05-14 | 7.950 | 7.950 | 7.550 | 7.550 | 7.510 | 93,361,400 |
| 2026-05-13 | 7.860 | 8.020 | 7.840 | 7.990 | 7.948 | 63,865,736 |
| 2026-05-12 | 8.020 | 8.040 | 7.780 | 7.850 | 7.808 | 79,850,462 |
| 2026-05-11 | 8.100 | 8.120 | 7.990 | 8.040 | 7.997 | 80,242,752 |
| 2026-05-08 | 8.030 | 8.180 | 7.970 | 8.100 | 8.057 | 81,084,640 |
| 2026-05-07 | 8.180 | 8.190 | 8.010 | 8.090 | 8.047 | 98,045,701 |
| 2026-05-06 | 8.170 | 8.250 | 8.070 | 8.190 | 8.146 | 105,436,353 |
| 2026-04-30 | 8.050 | 8.350 | 8.040 | 8.170 | 8.127 | 107,485,402 |
| 2026-04-29 | 7.890 | 8.080 | 7.880 | 8.020 | 7.977 | 89,239,394 |
| 2026-04-28 | 7.970 | 8.250 | 7.890 | 7.980 | 7.938 | 141,222,121 |
| 2026-04-27 | 7.860 | 7.870 | 7.670 | 7.720 | 7.679 | 66,370,826 |
| 2026-04-24 | 8.050 | 8.120 | 7.850 | 7.900 | 7.858 | 86,497,043 |
| 2026-04-23 | 7.910 | 8.190 | 7.890 | 8.130 | 8.087 | 146,060,363 |
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.