Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.910 | 8.190 | 7.890 | 8.130 | 8.087 | 146,060,363 |
| 2026-04-22 | 7.890 | 7.980 | 7.810 | 7.940 | 7.898 | 67,385,975 |
| 2026-04-21 | 7.970 | 8.090 | 7.860 | 7.950 | 7.908 | 100,073,235 |
| 2026-04-20 | 7.670 | 8.050 | 7.660 | 8.050 | 8.007 | 163,525,324 |
| 2026-04-17 | 7.600 | 7.660 | 7.470 | 7.640 | 7.599 | 59,003,907 |
| 2026-04-16 | 7.560 | 7.640 | 7.500 | 7.620 | 7.579 | 49,889,216 |
| 2026-04-15 | 7.710 | 7.750 | 7.520 | 7.540 | 7.500 | 72,011,342 |
| 2026-04-14 | 7.670 | 7.700 | 7.580 | 7.690 | 7.649 | 65,356,053 |
| 2026-04-13 | 7.530 | 7.630 | 7.500 | 7.610 | 7.570 | 49,083,989 |
| 2026-04-10 | 7.550 | 7.670 | 7.540 | 7.560 | 7.520 | 59,082,074 |
| 2026-04-09 | 7.560 | 7.590 | 7.460 | 7.500 | 7.460 | 51,943,978 |
| 2026-04-08 | 7.460 | 7.650 | 7.450 | 7.640 | 7.599 | 74,878,545 |
| 2026-04-07 | 7.240 | 7.390 | 7.230 | 7.320 | 7.281 | 44,671,064 |
| 2026-04-03 | 7.490 | 7.500 | 7.210 | 7.210 | 7.172 | 51,039,316 |
| 2026-04-02 | 7.510 | 7.590 | 7.380 | 7.440 | 7.400 | 51,498,463 |
| 2026-04-01 | 7.710 | 7.710 | 7.480 | 7.530 | 7.490 | 61,373,356 |
| 2026-03-31 | 7.580 | 7.750 | 7.510 | 7.530 | 7.490 | 81,705,034 |
| 2026-03-30 | 7.430 | 7.620 | 7.410 | 7.600 | 7.560 | 53,558,010 |
| 2026-03-27 | 7.310 | 7.610 | 7.300 | 7.580 | 7.540 | 58,602,032 |
| 2026-03-26 | 7.610 | 7.650 | 7.380 | 7.430 | 7.390 | 72,751,905 |
| 2026-03-25 | 7.540 | 7.750 | 7.520 | 7.690 | 7.649 | 100,332,521 |
| 2026-03-24 | 7.490 | 7.580 | 7.260 | 7.580 | 7.540 | 98,778,534 |
| 2026-03-23 | 7.500 | 7.590 | 7.180 | 7.250 | 7.211 | 102,496,413 |
| 2026-03-20 | 8.070 | 8.090 | 7.730 | 7.730 | 7.689 | 75,103,709 |
| 2026-03-19 | 8.150 | 8.200 | 7.930 | 8.000 | 7.957 | 80,919,289 |
| 2026-03-18 | 8.240 | 8.310 | 8.130 | 8.290 | 8.246 | 63,142,899 |
| 2026-03-17 | 8.470 | 8.520 | 8.170 | 8.210 | 8.166 | 95,115,869 |
| 2026-03-16 | 8.580 | 8.760 | 8.470 | 8.530 | 8.485 | 129,535,696 |
| 2026-03-13 | 8.550 | 8.580 | 8.330 | 8.360 | 8.316 | 88,450,333 |
| 2026-03-12 | 8.790 | 8.800 | 8.390 | 8.510 | 8.465 | 125,273,235 |
| 2026-03-11 | 9.000 | 9.080 | 8.720 | 8.800 | 8.753 | 122,605,153 |
| 2026-03-10 | 9.000 | 9.300 | 8.960 | 9.020 | 8.972 | 131,032,294 |
| 2026-03-09 | 9.060 | 9.060 | 8.650 | 8.950 | 8.902 | 159,804,249 |
| 2026-03-06 | 9.140 | 9.500 | 9.050 | 9.190 | 9.141 | 165,620,674 |
| 2026-03-05 | 9.470 | 9.620 | 9.170 | 9.270 | 9.221 | 184,600,778 |
| 2026-03-04 | 9.000 | 9.800 | 8.900 | 9.520 | 9.469 | 228,949,609 |
| 2026-03-03 | 9.800 | 10.020 | 9.180 | 9.220 | 9.171 | 295,489,047 |
| 2026-03-02 | 10.200 | 10.490 | 9.480 | 9.960 | 9.907 | 396,078,683 |
| 2026-02-27 | 9.640 | 10.100 | 9.610 | 9.750 | 9.698 | 256,081,648 |
| 2026-02-26 | 9.700 | 9.760 | 9.550 | 9.660 | 9.609 | 207,415,701 |
| 2026-02-25 | 9.510 | 10.140 | 9.430 | 9.810 | 9.758 | 333,302,349 |
| 2026-02-24 | 9.210 | 10.040 | 9.070 | 9.660 | 9.609 | 308,899,839 |
| 2026-02-13 | 8.970 | 9.550 | 8.960 | 9.210 | 9.161 | 289,035,405 |
| 2026-02-12 | 8.870 | 9.120 | 8.620 | 8.920 | 8.873 | 152,909,182 |
| 2026-02-11 | 8.900 | 9.080 | 8.790 | 8.840 | 8.793 | 155,816,862 |
| 2026-02-10 | 8.700 | 9.020 | 8.520 | 8.950 | 8.902 | 194,373,660 |
| 2026-02-09 | 8.760 | 8.860 | 8.650 | 8.730 | 8.684 | 100,513,070 |
| 2026-02-06 | 8.810 | 8.840 | 8.480 | 8.630 | 8.584 | 117,116,069 |
| 2026-02-05 | 8.950 | 9.090 | 8.820 | 8.890 | 8.843 | 126,831,327 |
| 2026-02-04 | 8.800 | 9.260 | 8.790 | 8.990 | 8.942 | 272,773,810 |
| 2026-02-03 | 8.050 | 8.920 | 8.050 | 8.830 | 8.783 | 258,289,238 |
| 2026-02-02 | 8.040 | 8.290 | 7.970 | 7.970 | 7.928 | 97,731,837 |
| 2026-01-30 | 8.390 | 8.500 | 7.970 | 8.110 | 8.067 | 132,539,649 |
| 2026-01-29 | 8.460 | 8.560 | 8.190 | 8.390 | 8.345 | 132,789,321 |
| 2026-01-28 | 8.680 | 8.830 | 8.540 | 8.600 | 8.554 | 113,262,117 |
| 2026-01-27 | 8.760 | 8.810 | 8.510 | 8.680 | 8.634 | 113,223,944 |
| 2026-01-26 | 9.000 | 9.100 | 8.710 | 8.810 | 8.763 | 132,366,871 |
| 2026-01-23 | 8.990 | 9.080 | 8.840 | 9.020 | 8.972 | 176,080,499 |
| 2026-01-22 | 8.500 | 9.200 | 8.470 | 8.990 | 8.942 | 281,533,252 |
| 2026-01-21 | 8.320 | 8.560 | 8.300 | 8.470 | 8.425 | 96,265,482 |
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.