Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.460 | 8.760 | 8.350 | 8.650 | 8.604 | 107,414,210 |
| 2026-01-16 | 8.740 | 8.810 | 8.450 | 8.490 | 8.445 | 138,049,394 |
| 2026-01-15 | 8.810 | 8.950 | 8.600 | 8.770 | 8.723 | 134,010,866 |
| 2026-01-14 | 8.590 | 9.410 | 8.590 | 8.850 | 8.803 | 263,658,720 |
| 2026-01-13 | 9.200 | 9.200 | 8.550 | 8.610 | 8.564 | 239,871,189 |
| 2026-01-12 | 8.940 | 9.250 | 8.940 | 9.230 | 9.181 | 264,742,697 |
| 2026-01-09 | 8.940 | 9.100 | 8.750 | 8.900 | 8.853 | 302,333,151 |
| 2026-01-08 | 8.150 | 9.040 | 8.120 | 8.890 | 8.843 | 376,014,247 |
| 2026-01-07 | 8.380 | 8.390 | 8.150 | 8.180 | 8.136 | 154,101,155 |
| 2026-01-06 | 8.300 | 8.460 | 8.240 | 8.390 | 8.345 | 212,787,715 |
| 2026-01-05 | 7.990 | 8.660 | 7.970 | 8.380 | 8.335 | 303,247,586 |
| 2025-12-31 | 7.990 | 8.080 | 7.790 | 7.890 | 7.848 | 120,007,699 |
| 2025-12-30 | 8.110 | 8.270 | 7.910 | 7.930 | 7.888 | 193,102,763 |
| 2025-12-29 | 8.000 | 8.210 | 7.940 | 8.090 | 8.047 | 207,431,138 |
| 2025-12-26 | 7.830 | 8.030 | 7.800 | 7.880 | 7.838 | 117,664,274 |
| 2025-12-25 | 7.760 | 7.910 | 7.760 | 7.850 | 7.808 | 87,835,665 |
| 2025-12-24 | 7.650 | 7.910 | 7.600 | 7.880 | 7.838 | 107,494,947 |
| 2025-12-23 | 7.770 | 7.860 | 7.670 | 7.730 | 7.689 | 89,554,068 |
| 2025-12-22 | 7.760 | 7.930 | 7.720 | 7.800 | 7.759 | 108,145,497 |
| 2025-12-19 | 7.590 | 7.830 | 7.580 | 7.750 | 7.709 | 113,849,229 |
| 2025-12-18 | 7.510 | 7.760 | 7.460 | 7.600 | 7.560 | 106,301,899 |
| 2025-12-17 | 7.510 | 7.610 | 7.360 | 7.560 | 7.520 | 120,819,970 |
| 2025-12-16 | 8.030 | 8.050 | 7.420 | 7.530 | 7.490 | 189,606,549 |
| 2025-12-15 | 8.100 | 8.200 | 7.860 | 8.010 | 7.967 | 138,463,263 |
| 2025-12-12 | 7.850 | 8.350 | 7.800 | 8.200 | 8.156 | 233,916,472 |
| 2025-12-11 | 8.160 | 8.190 | 7.860 | 7.870 | 7.828 | 145,006,098 |
| 2025-12-10 | 8.170 | 8.410 | 8.040 | 8.130 | 8.087 | 175,719,019 |
| 2025-12-09 | 8.400 | 8.560 | 8.190 | 8.190 | 8.146 | 235,479,875 |
| 2025-12-08 | 8.150 | 8.590 | 8.150 | 8.340 | 8.296 | 301,570,410 |
| 2025-12-05 | 7.790 | 8.060 | 7.690 | 8.000 | 7.957 | 196,525,696 |
| 2025-12-04 | 8.030 | 8.080 | 7.770 | 7.800 | 7.759 | 215,736,924 |
| 2025-12-03 | 8.090 | 8.500 | 7.840 | 8.280 | 8.236 | 312,651,938 |
| 2025-12-02 | 7.860 | 8.390 | 7.730 | 8.230 | 8.186 | 334,548,312 |
| 2025-12-01 | 7.910 | 8.150 | 7.850 | 7.890 | 7.848 | 205,003,262 |
| 2025-11-28 | 7.720 | 8.080 | 7.620 | 7.950 | 7.908 | 243,461,220 |
| 2025-11-27 | 7.810 | 8.040 | 7.720 | 7.780 | 7.739 | 250,442,989 |
| 2025-11-26 | 8.430 | 8.470 | 7.820 | 7.850 | 7.808 | 358,316,851 |
| 2025-11-25 | 8.660 | 8.920 | 8.380 | 8.650 | 8.604 | 444,193,144 |
| 2025-11-24 | 8.110 | 9.650 | 7.960 | 9.220 | 9.171 | 569,627,826 |
| 2025-11-21 | 7.430 | 8.660 | 7.270 | 8.150 | 8.107 | 534,885,210 |
| 2025-11-20 | 7.600 | 7.750 | 7.480 | 7.570 | 7.530 | 330,235,497 |
| 2025-11-19 | 6.870 | 8.180 | 6.850 | 7.820 | 7.778 | 520,989,491 |
| 2025-11-18 | 7.130 | 7.180 | 6.790 | 6.850 | 6.814 | 181,613,883 |
| 2025-11-17 | 7.110 | 7.440 | 7.090 | 7.130 | 7.092 | 322,600,157 |
| 2025-11-14 | 6.560 | 6.720 | 6.540 | 6.640 | 6.605 | 58,308,441 |
| 2025-11-13 | 6.550 | 6.630 | 6.520 | 6.590 | 6.555 | 38,519,100 |
| 2025-11-12 | 6.650 | 6.670 | 6.480 | 6.560 | 6.525 | 62,100,991 |
| 2025-11-11 | 6.710 | 6.740 | 6.640 | 6.660 | 6.625 | 42,442,689 |
| 2025-11-10 | 6.780 | 6.800 | 6.620 | 6.700 | 6.664 | 68,792,147 |
| 2025-11-07 | 6.820 | 6.920 | 6.770 | 6.770 | 6.734 | 80,420,163 |
| 2025-11-06 | 6.910 | 6.930 | 6.800 | 6.850 | 6.814 | 71,608,359 |
| 2025-11-05 | 6.760 | 7.010 | 6.730 | 6.940 | 6.903 | 103,467,184 |
| 2025-11-04 | 6.840 | 6.920 | 6.790 | 6.840 | 6.804 | 77,938,865 |
| 2025-11-03 | 6.750 | 6.900 | 6.750 | 6.890 | 6.853 | 100,621,329 |
| 2025-10-31 | 6.860 | 6.900 | 6.740 | 6.740 | 6.704 | 79,475,536 |
| 2025-10-30 | 6.930 | 6.950 | 6.810 | 6.840 | 6.804 | 102,340,772 |
| 2025-10-29 | 6.920 | 7.080 | 6.820 | 7.000 | 6.963 | 179,842,698 |
| 2025-10-28 | 6.740 | 7.290 | 6.700 | 6.980 | 6.943 | 294,361,138 |
| 2025-10-27 | 6.470 | 6.540 | 6.450 | 6.530 | 6.495 | 56,066,450 |
| 2025-10-24 | 6.400 | 6.510 | 6.400 | 6.450 | 6.416 | 47,800,363 |
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.