Beingmate Baby & Child Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.300	6.540	6.230	6.500	6.500	95,951,789
2026-01-16	6.270	6.330	6.210	6.330	6.330	64,268,549
2026-01-15	6.310	6.350	6.210	6.240	6.240	46,079,510
2026-01-14	6.160	6.350	6.140	6.310	6.310	103,336,199
2026-01-13	6.260	6.270	6.140	6.160	6.160	52,411,545
2026-01-12	6.180	6.270	6.160	6.270	6.270	64,606,170
2026-01-09	6.140	6.190	6.140	6.190	6.190	34,972,107
2026-01-08	6.130	6.190	6.120	6.160	6.160	27,785,242
2026-01-07	6.190	6.220	6.150	6.180	6.180	30,348,814
2026-01-06	6.120	6.270	6.120	6.220	6.220	48,345,704
2026-01-05	6.110	6.140	6.100	6.140	6.140	24,534,077
2025-12-31	6.100	6.120	6.080	6.120	6.120	19,077,999
2025-12-30	6.110	6.120	6.090	6.090	6.090	21,005,783
2025-12-29	6.160	6.170	6.110	6.110	6.110	27,897,126
2025-12-26	6.180	6.200	6.160	6.170	6.170	31,602,891
2025-12-25	6.180	6.210	6.150	6.200	6.200	36,875,025
2025-12-24	6.240	6.240	6.160	6.210	6.210	48,071,301
2025-12-23	6.560	6.570	6.230	6.250	6.250	88,012,399
2025-12-22	6.320	6.420	6.280	6.370	6.370	66,523,853
2025-12-19	6.150	6.390	6.100	6.390	6.390	110,899,809
2025-12-18	6.100	6.380	6.090	6.190	6.190	70,775,421
2025-12-17	6.200	6.360	6.070	6.170	6.170	80,541,370
2025-12-16	6.260	6.510	6.210	6.310	6.310	107,233,480
2025-12-15	6.200	6.600	6.200	6.400	6.400	134,042,491
2025-12-12	6.100	6.120	6.050	6.080	6.080	16,885,590
2025-12-11	6.150	6.160	6.060	6.070	6.070	34,430,826
2025-12-10	6.150	6.260	6.140	6.200	6.200	45,740,646
2025-12-09	6.110	6.190	6.090	6.130	6.130	27,335,646
2025-12-08	6.130	6.160	6.110	6.120	6.120	25,376,518
2025-12-05	6.100	6.150	6.060	6.150	6.150	20,629,499
2025-12-04	6.100	6.250	6.050	6.130	6.130	34,755,491
2025-12-03	6.150	6.170	6.090	6.100	6.100	20,696,700
2025-12-02	6.200	6.220	6.150	6.160	6.160	26,758,826
2025-12-01	6.190	6.300	6.180	6.260	6.260	43,662,883
2025-11-28	6.090	6.350	6.050	6.220	6.220	51,572,970
2025-11-27	6.140	6.140	6.060	6.070	6.070	20,793,221
2025-11-26	6.080	6.130	6.050	6.110	6.110	22,947,131
2025-11-25	6.030	6.100	6.010	6.090	6.090	23,194,900
2025-11-24	6.020	6.070	5.980	6.030	6.030	25,221,767
2025-11-21	6.120	6.210	6.000	6.010	6.010	38,358,400
2025-11-20	6.320	6.360	6.170	6.180	6.180	43,634,294
2025-11-19	6.410	6.470	6.310	6.330	6.330	36,686,761
2025-11-18	6.480	6.590	6.340	6.450	6.450	65,568,051
2025-11-17	6.470	6.520	6.410	6.520	6.520	43,835,263
2025-11-14	6.560	6.690	6.500	6.500	6.500	56,462,021
2025-11-13	6.620	6.650	6.500	6.620	6.620	70,602,972
2025-11-12	6.700	6.780	6.570	6.600	6.600	70,322,266
2025-11-11	6.590	6.760	6.520	6.690	6.690	121,858,862
2025-11-10	6.300	6.850	6.280	6.700	6.700	167,909,734
2025-11-07	6.370	6.460	6.310	6.320	6.320	41,513,624
2025-11-06	6.440	6.460	6.360	6.380	6.380	42,363,413
2025-11-05	6.380	6.540	6.370	6.460	6.460	58,536,025
2025-11-04	6.440	6.460	6.360	6.410	6.410	41,739,018
2025-11-03	6.320	6.500	6.300	6.470	6.470	77,672,412
2025-10-31	6.270	6.370	6.260	6.340	6.340	35,964,499
2025-10-30	6.390	6.420	6.270	6.280	6.280	48,050,555
2025-10-29	6.390	6.520	6.320	6.450	6.450	63,919,208
2025-10-28	6.300	6.360	6.270	6.340	6.340	30,732,337
2025-10-27	6.290	6.350	6.250	6.300	6.300	36,512,558
2025-10-24	6.320	6.430	6.280	6.330	6.330	45,825,959

← NewerPage 4 of 21 · 1,217 trading daysOlder →

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.