Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.100 | 4.150 | 4.030 | 4.080 | 4.080 | 25,629,668 |
| 2026-07-20 | 4.210 | 4.260 | 4.100 | 4.140 | 4.140 | 30,202,600 |
| 2026-07-17 | 4.210 | 4.340 | 4.120 | 4.180 | 4.180 | 30,722,623 |
| 2026-07-16 | 4.090 | 4.240 | 4.080 | 4.220 | 4.220 | 25,625,221 |
| 2026-07-15 | 4.010 | 4.180 | 4.010 | 4.120 | 4.120 | 26,261,754 |
| 2026-07-14 | 3.910 | 4.040 | 3.900 | 4.040 | 4.040 | 17,079,504 |
| 2026-07-13 | 4.020 | 4.040 | 3.900 | 3.920 | 3.920 | 14,776,400 |
| 2026-07-10 | 3.900 | 4.070 | 3.850 | 4.020 | 4.020 | 24,011,549 |
| 2026-07-09 | 4.000 | 4.030 | 3.870 | 3.930 | 3.930 | 18,492,369 |
| 2026-07-08 | 4.090 | 4.100 | 4.010 | 4.010 | 4.010 | 13,232,010 |
| 2026-07-07 | 4.140 | 4.140 | 4.040 | 4.120 | 4.120 | 19,905,336 |
| 2026-07-06 | 4.090 | 4.140 | 4.050 | 4.110 | 4.110 | 20,823,264 |
| 2026-07-03 | 4.080 | 4.130 | 4.060 | 4.080 | 4.080 | 20,523,725 |
| 2026-07-02 | 4.040 | 4.130 | 4.020 | 4.040 | 4.040 | 21,513,100 |
| 2026-07-01 | 3.970 | 4.080 | 3.960 | 4.050 | 4.050 | 23,761,297 |
| 2026-06-30 | 4.030 | 4.070 | 3.950 | 3.980 | 3.980 | 22,101,404 |
| 2026-06-29 | 4.030 | 4.110 | 3.920 | 4.060 | 4.060 | 24,070,893 |
| 2026-06-26 | 4.150 | 4.170 | 4.040 | 4.070 | 4.070 | 19,447,504 |
| 2026-06-25 | 4.330 | 4.350 | 4.140 | 4.160 | 4.160 | 30,090,549 |
| 2026-06-24 | 4.560 | 4.570 | 4.340 | 4.350 | 4.350 | 26,249,359 |
| 2026-06-23 | 4.560 | 4.640 | 4.540 | 4.550 | 4.550 | 17,470,779 |
| 2026-06-22 | 4.720 | 4.720 | 4.500 | 4.600 | 4.600 | 27,653,896 |
| 2026-06-18 | 4.770 | 4.790 | 4.680 | 4.720 | 4.720 | 20,380,650 |
| 2026-06-17 | 4.780 | 4.850 | 4.670 | 4.670 | 4.670 | 32,064,801 |
| 2026-06-16 | 4.850 | 4.860 | 4.770 | 4.790 | 4.790 | 27,943,760 |
| 2026-06-15 | 4.780 | 4.950 | 4.760 | 4.880 | 4.880 | 35,183,922 |
| 2026-06-12 | 4.780 | 4.930 | 4.660 | 4.780 | 4.780 | 44,988,688 |
| 2026-06-11 | 5.090 | 5.110 | 4.760 | 4.760 | 4.760 | 65,952,070 |
| 2026-06-10 | 5.310 | 5.380 | 5.110 | 5.160 | 5.160 | 66,286,797 |
| 2026-06-09 | 5.290 | 5.430 | 5.210 | 5.360 | 5.360 | 77,025,148 |
| 2026-06-08 | 5.430 | 5.660 | 5.260 | 5.270 | 5.270 | 97,227,070 |
| 2026-06-05 | 5.560 | 5.970 | 5.440 | 5.600 | 5.600 | 168,893,297 |
| 2026-06-04 | 5.100 | 5.720 | 5.100 | 5.720 | 5.720 | 151,612,984 |
| 2026-06-03 | 5.400 | 5.620 | 5.180 | 5.200 | 5.200 | 109,020,602 |
| 2026-06-02 | 5.020 | 5.240 | 4.950 | 5.110 | 5.110 | 53,224,008 |
| 2026-06-01 | 5.030 | 5.290 | 4.940 | 5.140 | 5.140 | 53,731,473 |
| 2026-05-29 | 4.900 | 5.030 | 4.880 | 4.990 | 4.990 | 33,297,371 |
| 2026-05-28 | 4.850 | 4.940 | 4.800 | 4.920 | 4.920 | 27,770,010 |
| 2026-05-27 | 4.810 | 4.930 | 4.750 | 4.890 | 4.890 | 26,557,641 |
| 2026-05-26 | 4.880 | 4.900 | 4.790 | 4.850 | 4.850 | 20,982,070 |
| 2026-05-25 | 4.800 | 4.950 | 4.780 | 4.860 | 4.860 | 20,133,811 |
| 2026-05-22 | 4.830 | 4.870 | 4.790 | 4.820 | 4.820 | 18,406,301 |
| 2026-05-21 | 4.850 | 4.890 | 4.770 | 4.790 | 4.790 | 28,369,039 |
| 2026-05-20 | 4.900 | 4.910 | 4.830 | 4.850 | 4.850 | 16,055,800 |
| 2026-05-19 | 4.910 | 4.980 | 4.850 | 4.920 | 4.920 | 19,029,881 |
| 2026-05-18 | 5.020 | 5.030 | 4.860 | 4.930 | 4.930 | 26,456,949 |
| 2026-05-15 | 5.110 | 5.130 | 5.010 | 5.060 | 5.060 | 22,712,461 |
| 2026-05-14 | 5.190 | 5.230 | 5.110 | 5.110 | 5.110 | 24,620,090 |
| 2026-05-13 | 5.140 | 5.260 | 5.130 | 5.190 | 5.190 | 34,264,578 |
| 2026-05-12 | 5.170 | 5.250 | 5.110 | 5.130 | 5.130 | 30,218,439 |
| 2026-05-11 | 5.060 | 5.260 | 5.040 | 5.170 | 5.170 | 50,425,602 |
| 2026-05-08 | 4.980 | 5.060 | 4.960 | 5.040 | 5.040 | 26,347,439 |
| 2026-05-07 | 5.020 | 5.050 | 4.960 | 4.990 | 4.990 | 20,803,699 |
| 2026-05-06 | 5.040 | 5.040 | 4.970 | 5.010 | 5.010 | 19,611,939 |
| 2026-04-30 | 4.940 | 5.030 | 4.930 | 5.030 | 5.030 | 23,395,891 |
| 2026-04-29 | 4.840 | 5.020 | 4.820 | 4.950 | 4.950 | 24,279,910 |
| 2026-04-28 | 4.900 | 4.910 | 4.820 | 4.840 | 4.840 | 15,136,440 |
| 2026-04-27 | 4.870 | 4.910 | 4.740 | 4.910 | 4.910 | 23,108,680 |
| 2026-04-24 | 4.910 | 4.920 | 4.830 | 4.870 | 4.870 | 16,488,891 |
| 2026-04-23 | 4.930 | 5.010 | 4.880 | 4.930 | 4.930 | 21,638,439 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.