Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.430 | 6.440 | 6.260 | 6.380 | 6.346 | 48,461,099 |
| 2025-10-22 | 6.460 | 6.510 | 6.440 | 6.460 | 6.426 | 41,855,780 |
| 2025-10-21 | 6.320 | 6.550 | 6.310 | 6.510 | 6.475 | 78,608,995 |
| 2025-10-20 | 6.250 | 6.360 | 6.250 | 6.350 | 6.316 | 38,104,039 |
| 2025-10-17 | 6.360 | 6.420 | 6.230 | 6.240 | 6.207 | 47,219,979 |
| 2025-10-16 | 6.500 | 6.510 | 6.350 | 6.390 | 6.356 | 48,327,400 |
| 2025-10-15 | 6.460 | 6.550 | 6.370 | 6.500 | 6.465 | 69,518,078 |
| 2025-10-14 | 6.440 | 6.610 | 6.420 | 6.540 | 6.505 | 108,583,571 |
| 2025-10-13 | 6.190 | 6.440 | 6.140 | 6.430 | 6.396 | 64,504,960 |
| 2025-10-10 | 6.340 | 6.420 | 6.320 | 6.390 | 6.356 | 59,087,940 |
| 2025-10-09 | 6.300 | 6.390 | 6.250 | 6.370 | 6.336 | 55,954,948 |
| 2025-09-30 | 6.170 | 6.320 | 6.170 | 6.280 | 6.247 | 51,012,498 |
| 2025-09-29 | 6.150 | 6.190 | 6.070 | 6.190 | 6.157 | 43,285,655 |
| 2025-09-26 | 6.180 | 6.320 | 6.140 | 6.170 | 6.137 | 58,687,300 |
| 2025-09-25 | 6.220 | 6.300 | 6.180 | 6.180 | 6.147 | 38,372,700 |
| 2025-09-24 | 6.150 | 6.270 | 6.100 | 6.270 | 6.237 | 45,117,751 |
| 2025-09-23 | 6.350 | 6.390 | 6.050 | 6.180 | 6.147 | 75,625,588 |
| 2025-09-22 | 6.290 | 6.340 | 6.200 | 6.330 | 6.296 | 54,203,200 |
| 2025-09-19 | 6.360 | 6.460 | 6.280 | 6.300 | 6.267 | 52,549,513 |
| 2025-09-18 | 6.460 | 6.570 | 6.310 | 6.360 | 6.326 | 86,588,457 |
| 2025-09-17 | 6.480 | 6.510 | 6.430 | 6.460 | 6.426 | 49,331,108 |
| 2025-09-16 | 6.490 | 6.540 | 6.400 | 6.530 | 6.495 | 58,216,689 |
| 2025-09-15 | 6.490 | 6.540 | 6.430 | 6.490 | 6.455 | 44,877,348 |
| 2025-09-12 | 6.500 | 6.580 | 6.480 | 6.500 | 6.465 | 55,635,870 |
| 2025-09-11 | 6.400 | 6.500 | 6.340 | 6.500 | 6.465 | 61,606,672 |
| 2025-09-10 | 6.440 | 6.500 | 6.310 | 6.400 | 6.366 | 64,955,423 |
| 2025-09-09 | 6.550 | 6.600 | 6.440 | 6.460 | 6.426 | 60,861,782 |
| 2025-09-08 | 6.590 | 6.630 | 6.480 | 6.560 | 6.525 | 59,832,601 |
| 2025-09-05 | 6.470 | 6.590 | 6.410 | 6.580 | 6.545 | 55,615,875 |
| 2025-09-04 | 6.580 | 6.700 | 6.380 | 6.470 | 6.436 | 83,497,297 |
| 2025-09-03 | 7.200 | 7.220 | 6.590 | 6.640 | 6.605 | 133,324,297 |
| 2025-09-02 | 7.410 | 7.410 | 7.110 | 7.170 | 7.132 | 101,350,618 |
| 2025-09-01 | 7.390 | 7.420 | 7.280 | 7.410 | 7.371 | 94,575,734 |
| 2025-08-29 | 7.420 | 7.440 | 7.320 | 7.400 | 7.361 | 103,547,848 |
| 2025-08-28 | 7.160 | 7.420 | 7.100 | 7.410 | 7.371 | 142,239,714 |
| 2025-08-27 | 7.480 | 7.620 | 7.170 | 7.170 | 7.132 | 166,113,180 |
| 2025-08-26 | 7.430 | 7.430 | 7.300 | 7.340 | 7.301 | 97,697,272 |
| 2025-08-25 | 7.500 | 7.500 | 7.340 | 7.450 | 7.410 | 144,149,996 |
| 2025-08-22 | 7.350 | 7.480 | 7.320 | 7.470 | 7.430 | 116,996,786 |
| 2025-08-21 | 7.470 | 7.520 | 7.320 | 7.380 | 7.341 | 118,935,943 |
| 2025-08-20 | 7.570 | 7.610 | 7.370 | 7.500 | 7.460 | 155,174,437 |
| 2025-08-19 | 7.780 | 7.930 | 7.530 | 7.570 | 7.530 | 215,716,884 |
| 2025-08-18 | 7.350 | 7.900 | 7.350 | 7.800 | 7.759 | 371,002,239 |
| 2025-08-15 | 7.070 | 7.170 | 7.030 | 7.150 | 7.112 | 100,488,300 |
| 2025-08-14 | 7.280 | 7.300 | 7.080 | 7.100 | 7.062 | 153,506,386 |
| 2025-08-13 | 7.200 | 7.420 | 7.170 | 7.300 | 7.261 | 173,760,290 |
| 2025-08-12 | 7.200 | 7.490 | 7.150 | 7.220 | 7.182 | 149,416,017 |
| 2025-08-11 | 7.260 | 7.320 | 7.160 | 7.200 | 7.162 | 116,839,002 |
| 2025-08-08 | 7.240 | 7.440 | 7.230 | 7.260 | 7.221 | 137,275,411 |
| 2025-08-07 | 7.360 | 7.390 | 7.210 | 7.280 | 7.241 | 163,212,721 |
| 2025-08-06 | 7.100 | 7.440 | 7.100 | 7.410 | 7.371 | 277,276,989 |
| 2025-08-05 | 7.050 | 7.240 | 7.000 | 7.110 | 7.072 | 149,273,007 |
| 2025-08-04 | 6.700 | 7.040 | 6.690 | 7.030 | 6.993 | 129,947,298 |
| 2025-08-01 | 6.900 | 6.900 | 6.670 | 6.750 | 6.714 | 113,791,854 |
| 2025-07-31 | 7.080 | 7.180 | 6.890 | 6.930 | 6.893 | 120,601,600 |
| 2025-07-30 | 7.140 | 7.240 | 7.040 | 7.140 | 7.102 | 155,094,521 |
| 2025-07-29 | 7.000 | 7.200 | 6.960 | 7.170 | 7.132 | 190,608,896 |
| 2025-07-28 | 6.890 | 7.070 | 6.870 | 7.040 | 7.003 | 127,455,442 |
| 2025-07-25 | 6.940 | 6.970 | 6.840 | 6.880 | 6.843 | 82,734,218 |
| 2025-07-24 | 6.860 | 7.040 | 6.800 | 6.960 | 6.923 | 113,073,366 |
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.