Bestway Marine & Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.680 | 5.830 | 5.610 | 5.720 | 5.690 | 119,348,600 |
| 2025-04-24 | 5.830 | 5.890 | 5.660 | 5.680 | 5.650 | 142,476,620 |
| 2025-04-23 | 5.700 | 5.980 | 5.610 | 5.890 | 5.859 | 225,498,406 |
| 2025-04-22 | 5.720 | 5.740 | 5.590 | 5.660 | 5.630 | 122,652,600 |
| 2025-04-21 | 5.700 | 5.790 | 5.610 | 5.780 | 5.749 | 157,948,664 |
| 2025-04-18 | 5.560 | 5.880 | 5.490 | 5.760 | 5.729 | 220,259,916 |
| 2025-04-17 | 5.550 | 5.750 | 5.500 | 5.580 | 5.550 | 119,917,070 |
| 2025-04-16 | 5.710 | 5.830 | 5.470 | 5.570 | 5.540 | 129,752,700 |
| 2025-04-15 | 5.840 | 5.860 | 5.620 | 5.740 | 5.709 | 146,512,400 |
| 2025-04-14 | 5.780 | 6.050 | 5.740 | 5.880 | 5.849 | 199,490,120 |
| 2025-04-11 | 5.720 | 5.860 | 5.680 | 5.710 | 5.680 | 175,558,670 |
| 2025-04-10 | 5.760 | 6.010 | 5.700 | 5.800 | 5.769 | 333,658,969 |
| 2025-04-09 | 5.000 | 5.950 | 4.980 | 5.860 | 5.829 | 384,313,364 |
| 2025-04-08 | 4.840 | 5.260 | 4.840 | 5.110 | 5.083 | 245,957,160 |
| 2025-04-07 | 5.180 | 5.430 | 4.580 | 4.770 | 4.745 | 245,839,582 |
| 2025-04-03 | 5.890 | 5.980 | 5.670 | 5.700 | 5.670 | 150,647,124 |
| 2025-04-02 | 6.000 | 6.050 | 5.780 | 5.840 | 5.809 | 146,452,303 |
| 2025-04-01 | 6.120 | 6.250 | 5.930 | 5.960 | 5.928 | 202,353,672 |
| 2025-03-31 | 6.030 | 6.090 | 5.730 | 5.920 | 5.889 | 189,160,408 |
| 2025-03-28 | 6.340 | 6.390 | 6.150 | 6.180 | 6.147 | 174,612,212 |
| 2025-03-27 | 6.600 | 6.670 | 6.180 | 6.330 | 6.296 | 292,084,572 |
| 2025-03-26 | 6.600 | 7.070 | 6.560 | 6.570 | 6.535 | 309,166,739 |
| 2025-03-25 | 7.280 | 7.420 | 6.620 | 6.730 | 6.694 | 379,902,078 |
| 2025-03-24 | 7.080 | 7.630 | 6.850 | 7.600 | 7.560 | 483,763,365 |
| 2025-03-21 | 6.950 | 7.650 | 6.820 | 6.950 | 6.913 | 577,060,304 |
| 2025-03-20 | 5.940 | 7.260 | 5.880 | 6.970 | 6.933 | 506,501,340 |
| 2025-03-19 | 5.780 | 6.350 | 5.750 | 6.060 | 6.028 | 308,647,223 |
| 2025-03-18 | 5.780 | 6.120 | 5.740 | 5.950 | 5.918 | 295,549,307 |
| 2025-03-17 | 5.650 | 6.370 | 5.600 | 5.830 | 5.799 | 351,662,058 |
| 2025-03-14 | 5.650 | 5.790 | 5.360 | 5.550 | 5.520 | 289,324,984 |
| 2025-03-13 | 5.170 | 5.570 | 5.060 | 5.530 | 5.501 | 227,307,702 |
| 2025-03-12 | 5.270 | 5.300 | 5.160 | 5.180 | 5.152 | 127,893,065 |
| 2025-03-11 | 5.100 | 5.400 | 5.070 | 5.320 | 5.292 | 151,166,685 |
| 2025-03-10 | 5.010 | 5.280 | 5.010 | 5.210 | 5.182 | 155,893,185 |
| 2025-03-07 | 4.910 | 5.150 | 4.880 | 4.990 | 4.963 | 125,067,632 |
| 2025-03-06 | 4.890 | 4.930 | 4.850 | 4.920 | 4.894 | 67,938,752 |
| 2025-03-05 | 4.850 | 4.910 | 4.810 | 4.890 | 4.864 | 67,860,108 |
| 2025-03-04 | 4.650 | 4.980 | 4.620 | 4.930 | 4.904 | 128,089,952 |
| 2025-03-03 | 4.660 | 4.760 | 4.620 | 4.650 | 4.625 | 36,177,000 |
| 2025-02-28 | 4.810 | 4.820 | 4.630 | 4.640 | 4.615 | 45,840,550 |
| 2025-02-27 | 4.890 | 4.900 | 4.740 | 4.820 | 4.794 | 48,803,500 |
| 2025-02-26 | 4.870 | 4.900 | 4.830 | 4.890 | 4.864 | 46,883,350 |
| 2025-02-25 | 4.810 | 4.910 | 4.760 | 4.850 | 4.824 | 47,761,050 |
| 2025-02-24 | 4.840 | 4.880 | 4.800 | 4.850 | 4.824 | 47,915,853 |
| 2025-02-21 | 4.780 | 4.850 | 4.750 | 4.840 | 4.814 | 51,928,583 |
| 2025-02-20 | 4.750 | 4.840 | 4.700 | 4.810 | 4.784 | 49,153,813 |
| 2025-02-19 | 4.620 | 4.770 | 4.610 | 4.760 | 4.735 | 48,217,887 |
| 2025-02-18 | 4.860 | 4.870 | 4.620 | 4.640 | 4.615 | 71,745,350 |
| 2025-02-17 | 4.710 | 5.020 | 4.710 | 4.890 | 4.864 | 123,776,029 |
| 2025-02-14 | 4.700 | 4.730 | 4.640 | 4.670 | 4.645 | 36,519,929 |
| 2025-02-13 | 4.740 | 4.780 | 4.700 | 4.700 | 4.675 | 37,018,301 |
| 2025-02-12 | 4.710 | 4.740 | 4.670 | 4.740 | 4.715 | 36,844,700 |
| 2025-02-11 | 4.760 | 4.760 | 4.660 | 4.710 | 4.685 | 37,959,789 |
| 2025-02-10 | 4.720 | 4.790 | 4.720 | 4.780 | 4.755 | 50,366,467 |
| 2025-02-07 | 4.690 | 4.770 | 4.650 | 4.720 | 4.695 | 62,268,400 |
| 2025-02-06 | 4.590 | 4.700 | 4.540 | 4.700 | 4.675 | 54,632,500 |
| 2025-02-05 | 4.510 | 4.580 | 4.460 | 4.580 | 4.556 | 50,581,349 |
| 2025-01-27 | 4.480 | 4.610 | 4.450 | 4.460 | 4.436 | 58,746,399 |
| 2025-01-24 | 4.360 | 4.410 | 4.340 | 4.390 | 4.367 | 28,527,414 |
| 2025-01-23 | 4.420 | 4.500 | 4.360 | 4.360 | 4.337 | 34,793,440 |
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.