Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.940 | 5.020 | 4.900 | 4.950 | 4.950 | 21,879,900 |
| 2026-04-21 | 5.040 | 5.050 | 4.950 | 4.960 | 4.960 | 22,579,730 |
| 2026-04-20 | 5.020 | 5.060 | 5.000 | 5.040 | 5.040 | 13,299,550 |
| 2026-04-17 | 5.060 | 5.060 | 5.000 | 5.040 | 5.040 | 15,123,220 |
| 2026-04-16 | 5.020 | 5.080 | 4.990 | 5.060 | 5.060 | 16,049,970 |
| 2026-04-15 | 5.080 | 5.090 | 5.020 | 5.030 | 5.030 | 12,927,830 |
| 2026-04-14 | 5.080 | 5.120 | 5.030 | 5.080 | 5.080 | 16,525,391 |
| 2026-04-13 | 5.100 | 5.100 | 5.040 | 5.090 | 5.090 | 18,022,721 |
| 2026-04-10 | 5.100 | 5.190 | 5.040 | 5.120 | 5.120 | 27,908,600 |
| 2026-04-09 | 5.050 | 5.100 | 4.990 | 5.040 | 5.040 | 18,167,010 |
| 2026-04-08 | 4.990 | 5.110 | 4.990 | 5.100 | 5.100 | 24,879,891 |
| 2026-04-07 | 4.890 | 4.960 | 4.820 | 4.950 | 4.950 | 17,744,711 |
| 2026-04-03 | 5.060 | 5.070 | 4.880 | 4.890 | 4.890 | 21,122,510 |
| 2026-04-02 | 5.120 | 5.150 | 5.030 | 5.050 | 5.050 | 19,596,480 |
| 2026-04-01 | 5.160 | 5.190 | 5.110 | 5.140 | 5.140 | 14,750,430 |
| 2026-03-31 | 5.150 | 5.260 | 5.110 | 5.110 | 5.110 | 21,892,020 |
| 2026-03-30 | 5.160 | 5.200 | 5.100 | 5.150 | 5.150 | 17,820,971 |
| 2026-03-27 | 5.080 | 5.220 | 5.030 | 5.210 | 5.210 | 21,989,910 |
| 2026-03-26 | 5.290 | 5.300 | 5.160 | 5.170 | 5.170 | 29,434,699 |
| 2026-03-25 | 5.260 | 5.340 | 5.240 | 5.310 | 5.310 | 32,463,039 |
| 2026-03-24 | 5.380 | 5.380 | 5.190 | 5.290 | 5.290 | 30,259,840 |
| 2026-03-23 | 5.660 | 5.700 | 5.200 | 5.220 | 5.220 | 57,182,898 |
| 2026-03-20 | 5.750 | 5.940 | 5.650 | 5.780 | 5.780 | 60,417,328 |
| 2026-03-19 | 6.070 | 6.180 | 5.870 | 5.890 | 5.890 | 92,020,359 |
| 2026-03-18 | 5.720 | 5.720 | 5.660 | 5.720 | 5.720 | 13,999,200 |
| 2026-03-17 | 5.770 | 5.780 | 5.680 | 5.680 | 5.680 | 16,679,529 |
| 2026-03-16 | 5.680 | 5.780 | 5.680 | 5.770 | 5.770 | 17,306,551 |
| 2026-03-13 | 5.680 | 5.730 | 5.650 | 5.720 | 5.720 | 20,177,211 |
| 2026-03-12 | 5.830 | 5.840 | 5.680 | 5.700 | 5.700 | 35,437,539 |
| 2026-03-11 | 5.870 | 5.890 | 5.820 | 5.830 | 5.830 | 25,910,590 |
| 2026-03-10 | 5.870 | 5.910 | 5.860 | 5.890 | 5.890 | 25,973,600 |
| 2026-03-09 | 5.970 | 6.040 | 5.820 | 5.860 | 5.860 | 57,711,500 |
| 2026-03-06 | 5.910 | 6.110 | 5.850 | 6.090 | 6.090 | 57,477,539 |
| 2026-03-05 | 6.070 | 6.110 | 5.930 | 5.960 | 5.960 | 66,632,727 |
| 2026-03-04 | 6.220 | 6.330 | 5.920 | 6.060 | 6.060 | 93,027,594 |
| 2026-03-03 | 6.250 | 6.420 | 6.180 | 6.300 | 6.300 | 100,420,000 |
| 2026-03-02 | 6.170 | 6.350 | 6.170 | 6.280 | 6.280 | 71,174,734 |
| 2026-02-27 | 6.130 | 6.230 | 6.100 | 6.230 | 6.230 | 53,987,727 |
| 2026-02-26 | 6.180 | 6.200 | 6.120 | 6.130 | 6.130 | 24,073,311 |
| 2026-02-25 | 6.110 | 6.200 | 6.100 | 6.170 | 6.170 | 30,173,949 |
| 2026-02-24 | 6.070 | 6.140 | 6.050 | 6.140 | 6.140 | 24,165,939 |
| 2026-02-13 | 6.080 | 6.110 | 6.050 | 6.050 | 6.050 | 15,220,440 |
| 2026-02-12 | 6.090 | 6.110 | 6.060 | 6.060 | 6.060 | 19,265,711 |
| 2026-02-11 | 6.110 | 6.120 | 6.090 | 6.090 | 6.090 | 14,920,840 |
| 2026-02-10 | 6.140 | 6.150 | 6.110 | 6.120 | 6.120 | 17,810,891 |
| 2026-02-09 | 6.140 | 6.160 | 6.120 | 6.150 | 6.150 | 23,299,859 |
| 2026-02-06 | 6.210 | 6.230 | 6.120 | 6.160 | 6.160 | 27,078,670 |
| 2026-02-05 | 6.150 | 6.230 | 6.130 | 6.170 | 6.170 | 31,129,869 |
| 2026-02-04 | 6.120 | 6.170 | 6.110 | 6.160 | 6.160 | 22,221,461 |
| 2026-02-03 | 6.090 | 6.140 | 6.080 | 6.120 | 6.120 | 18,877,619 |
| 2026-02-02 | 6.090 | 6.140 | 6.070 | 6.080 | 6.080 | 20,357,949 |
| 2026-01-30 | 6.170 | 6.190 | 6.110 | 6.110 | 6.110 | 25,004,510 |
| 2026-01-29 | 6.140 | 6.190 | 6.100 | 6.190 | 6.190 | 26,694,359 |
| 2026-01-28 | 6.110 | 6.190 | 6.110 | 6.160 | 6.160 | 20,038,381 |
| 2026-01-27 | 6.160 | 6.190 | 6.090 | 6.150 | 6.150 | 26,973,240 |
| 2026-01-26 | 6.240 | 6.260 | 6.160 | 6.180 | 6.180 | 33,787,699 |
| 2026-01-23 | 6.240 | 6.240 | 6.200 | 6.240 | 6.240 | 28,613,240 |
| 2026-01-22 | 6.210 | 6.220 | 6.180 | 6.220 | 6.220 | 29,285,820 |
| 2026-01-21 | 6.280 | 6.320 | 6.200 | 6.220 | 6.220 | 52,678,539 |
| 2026-01-20 | 6.330 | 6.410 | 6.290 | 6.340 | 6.340 | 67,949,891 |
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.