Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.370 | 6.390 | 6.260 | 6.370 | 6.370 | 37,531,013 |
| 2025-10-22 | 6.440 | 6.540 | 6.400 | 6.410 | 6.410 | 46,731,265 |
| 2025-10-21 | 6.360 | 6.500 | 6.310 | 6.480 | 6.480 | 60,792,289 |
| 2025-10-20 | 6.350 | 6.400 | 6.250 | 6.380 | 6.380 | 46,285,509 |
| 2025-10-17 | 6.320 | 6.460 | 6.310 | 6.330 | 6.330 | 48,987,948 |
| 2025-10-16 | 6.440 | 6.480 | 6.310 | 6.310 | 6.310 | 48,182,770 |
| 2025-10-15 | 6.400 | 6.550 | 6.330 | 6.490 | 6.490 | 66,617,247 |
| 2025-10-14 | 6.370 | 6.450 | 6.340 | 6.410 | 6.410 | 55,834,792 |
| 2025-10-13 | 6.200 | 6.470 | 6.160 | 6.460 | 6.460 | 67,287,732 |
| 2025-10-10 | 6.230 | 6.400 | 6.200 | 6.350 | 6.350 | 66,257,029 |
| 2025-10-09 | 6.170 | 6.240 | 6.070 | 6.240 | 6.240 | 44,019,102 |
| 2025-09-30 | 6.180 | 6.210 | 6.170 | 6.170 | 6.170 | 28,258,924 |
| 2025-09-29 | 6.170 | 6.200 | 6.070 | 6.190 | 6.190 | 37,045,775 |
| 2025-09-26 | 6.210 | 6.250 | 6.170 | 6.170 | 6.170 | 32,870,431 |
| 2025-09-25 | 6.280 | 6.300 | 6.200 | 6.200 | 6.200 | 36,681,728 |
| 2025-09-24 | 6.240 | 6.290 | 6.200 | 6.280 | 6.280 | 32,116,687 |
| 2025-09-23 | 6.340 | 6.370 | 6.130 | 6.240 | 6.240 | 57,547,450 |
| 2025-09-22 | 6.490 | 6.490 | 6.330 | 6.390 | 6.390 | 48,749,543 |
| 2025-09-19 | 6.620 | 6.650 | 6.480 | 6.500 | 6.500 | 53,038,465 |
| 2025-09-18 | 6.740 | 6.790 | 6.620 | 6.650 | 6.650 | 59,817,385 |
| 2025-09-17 | 6.870 | 6.950 | 6.760 | 6.770 | 6.770 | 63,185,568 |
| 2025-09-16 | 6.720 | 6.900 | 6.700 | 6.890 | 6.890 | 66,019,259 |
| 2025-09-15 | 6.750 | 6.790 | 6.700 | 6.710 | 6.710 | 47,728,209 |
| 2025-09-12 | 6.870 | 6.900 | 6.790 | 6.800 | 6.800 | 63,768,720 |
| 2025-09-11 | 6.800 | 6.910 | 6.700 | 6.910 | 6.910 | 87,269,769 |
| 2025-09-10 | 6.780 | 6.920 | 6.710 | 6.860 | 6.860 | 56,662,640 |
| 2025-09-09 | 6.810 | 6.990 | 6.800 | 6.840 | 6.840 | 59,504,873 |
| 2025-09-08 | 6.750 | 6.880 | 6.720 | 6.800 | 6.800 | 57,860,163 |
| 2025-09-05 | 6.880 | 6.880 | 6.630 | 6.810 | 6.810 | 85,604,725 |
| 2025-09-04 | 6.670 | 7.070 | 6.610 | 6.910 | 6.910 | 119,890,317 |
| 2025-09-03 | 6.990 | 7.010 | 6.660 | 6.680 | 6.680 | 80,218,805 |
| 2025-09-02 | 7.050 | 7.120 | 6.910 | 6.960 | 6.960 | 83,948,551 |
| 2025-09-01 | 7.090 | 7.160 | 7.020 | 7.100 | 7.100 | 87,888,556 |
| 2025-08-29 | 7.200 | 7.380 | 7.170 | 7.180 | 7.180 | 114,748,064 |
| 2025-08-28 | 7.160 | 7.220 | 6.870 | 7.160 | 7.160 | 123,802,890 |
| 2025-08-27 | 7.250 | 7.390 | 7.180 | 7.180 | 7.180 | 131,597,901 |
| 2025-08-26 | 7.310 | 7.370 | 7.240 | 7.290 | 7.290 | 111,540,326 |
| 2025-08-25 | 7.210 | 7.450 | 7.180 | 7.400 | 7.400 | 181,596,214 |
| 2025-08-22 | 7.290 | 7.380 | 7.180 | 7.270 | 7.270 | 125,555,058 |
| 2025-08-21 | 7.550 | 7.590 | 7.260 | 7.340 | 7.340 | 190,451,877 |
| 2025-08-20 | 7.420 | 7.820 | 7.250 | 7.490 | 7.490 | 274,789,933 |
| 2025-08-19 | 7.190 | 7.520 | 7.180 | 7.440 | 7.440 | 250,474,351 |
| 2025-08-18 | 7.090 | 7.200 | 7.070 | 7.160 | 7.160 | 129,077,883 |
| 2025-08-15 | 7.000 | 7.100 | 6.910 | 7.090 | 7.090 | 116,128,882 |
| 2025-08-14 | 7.250 | 7.290 | 7.050 | 7.060 | 7.060 | 178,348,612 |
| 2025-08-13 | 7.220 | 7.270 | 7.090 | 7.220 | 7.220 | 161,335,709 |
| 2025-08-12 | 7.230 | 7.280 | 7.120 | 7.170 | 7.170 | 133,711,438 |
| 2025-08-11 | 7.300 | 7.350 | 7.210 | 7.270 | 7.270 | 162,615,619 |
| 2025-08-08 | 7.500 | 7.540 | 7.290 | 7.370 | 7.370 | 250,998,348 |
| 2025-08-07 | 7.150 | 7.940 | 7.130 | 7.710 | 7.710 | 372,421,962 |
| 2025-08-06 | 7.240 | 7.500 | 7.110 | 7.310 | 7.310 | 300,030,987 |
| 2025-08-05 | 7.230 | 7.300 | 7.040 | 7.080 | 7.080 | 258,352,962 |
| 2025-08-04 | 7.610 | 7.690 | 7.060 | 7.390 | 7.390 | 353,058,115 |
| 2025-08-01 | 7.370 | 8.300 | 7.330 | 7.810 | 7.810 | 415,493,187 |
| 2025-07-31 | 7.490 | 8.070 | 7.250 | 7.650 | 7.650 | 498,918,778 |
| 2025-07-30 | 6.590 | 7.390 | 6.590 | 7.390 | 7.390 | 420,239,199 |
| 2025-07-29 | 7.140 | 7.140 | 6.700 | 6.720 | 6.720 | 487,223,013 |
| 2025-07-28 | 6.270 | 6.520 | 6.170 | 6.490 | 6.490 | 186,808,185 |
| 2025-07-25 | 6.350 | 6.450 | 6.210 | 6.240 | 6.240 | 142,395,702 |
| 2025-07-24 | 6.290 | 6.600 | 6.200 | 6.500 | 6.500 | 221,529,420 |
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.