Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.270 | 4.320 | 4.260 | 4.270 | 4.270 | 7,030,745 |
| 2026-10-20 | 4.230 | 4.300 | 4.210 | 4.280 | 4.280 | 8,089,720 |
| 2026-10-19 | 4.280 | 4.310 | 4.170 | 4.230 | 4.230 | 11,696,500 |
| 2026-10-16 | 4.370 | 4.400 | 4.270 | 4.300 | 4.300 | 13,080,500 |
| 2026-10-15 | 4.370 | 4.440 | 4.300 | 4.340 | 4.340 | 13,368,721 |
| 2026-10-14 | 4.420 | 4.500 | 4.400 | 4.420 | 4.420 | 11,643,399 |
| 2026-10-13 | 4.350 | 4.470 | 4.310 | 4.440 | 4.440 | 15,704,905 |
| 2026-10-12 | 4.490 | 4.530 | 4.360 | 4.390 | 4.390 | 19,874,000 |
| 2026-10-09 | 4.370 | 4.540 | 4.300 | 4.520 | 4.520 | 30,373,215 |
| 2026-10-08 | 4.410 | 4.450 | 4.360 | 4.380 | 4.380 | 17,222,971 |
| 2026-09-30 | 4.410 | 4.490 | 4.370 | 4.420 | 4.420 | 26,177,756 |
| 2026-09-29 | 4.440 | 4.570 | 4.390 | 4.400 | 4.400 | 30,468,100 |
| 2026-09-28 | 4.400 | 4.420 | 4.330 | 4.370 | 4.370 | 14,871,021 |
| 2026-09-24 | 4.400 | 4.430 | 4.380 | 4.380 | 4.380 | 7,875,871 |
| 2026-09-23 | 4.460 | 4.460 | 4.390 | 4.400 | 4.400 | 11,516,119 |
| 2026-09-22 | 4.490 | 4.530 | 4.430 | 4.470 | 4.470 | 11,700,509 |
| 2026-09-21 | 4.370 | 4.510 | 4.370 | 4.490 | 4.490 | 16,756,707 |
| 2026-09-18 | 4.400 | 4.430 | 4.370 | 4.390 | 4.390 | 11,375,278 |
| 2026-09-17 | 4.350 | 4.420 | 4.330 | 4.390 | 4.390 | 9,468,897 |
| 2026-09-16 | 4.340 | 4.380 | 4.280 | 4.370 | 4.370 | 10,523,297 |
| 2026-09-15 | 4.460 | 4.460 | 4.340 | 4.350 | 4.350 | 16,210,061 |
| 2026-09-14 | 4.380 | 4.600 | 4.380 | 4.470 | 4.470 | 19,516,236 |
| 2026-09-11 | 4.480 | 4.560 | 4.400 | 4.420 | 4.420 | 25,875,500 |
| 2026-09-10 | 4.660 | 4.780 | 4.540 | 4.550 | 4.550 | 43,261,688 |
| 2026-09-09 | 5.030 | 5.050 | 4.700 | 4.760 | 4.760 | 80,675,633 |
| 2026-09-08 | 4.680 | 4.790 | 4.680 | 4.760 | 4.760 | 23,858,424 |
| 2026-09-07 | 4.600 | 4.700 | 4.580 | 4.690 | 4.690 | 15,056,367 |
| 2026-09-04 | 4.610 | 4.670 | 4.550 | 4.620 | 4.620 | 14,596,301 |
| 2026-09-03 | 4.660 | 4.710 | 4.580 | 4.580 | 4.580 | 13,241,000 |
| 2026-09-02 | 4.730 | 4.760 | 4.630 | 4.660 | 4.660 | 15,084,800 |
| 2026-09-01 | 4.600 | 4.800 | 4.570 | 4.760 | 4.760 | 32,217,736 |
| 2026-08-31 | 4.570 | 4.620 | 4.520 | 4.580 | 4.580 | 14,605,947 |
| 2026-08-28 | 4.560 | 4.620 | 4.520 | 4.600 | 4.600 | 16,046,100 |
| 2026-08-27 | 4.530 | 4.580 | 4.510 | 4.540 | 4.540 | 11,380,900 |
| 2026-08-26 | 4.560 | 4.600 | 4.500 | 4.550 | 4.550 | 11,703,917 |
| 2026-08-25 | 4.420 | 4.560 | 4.400 | 4.560 | 4.560 | 16,737,969 |
| 2026-08-24 | 4.440 | 4.460 | 4.380 | 4.400 | 4.400 | 11,696,485 |
| 2026-08-21 | 4.480 | 4.500 | 4.420 | 4.450 | 4.450 | 11,931,223 |
| 2026-08-20 | 4.520 | 4.540 | 4.470 | 4.500 | 4.500 | 12,309,283 |
| 2026-08-19 | 4.610 | 4.630 | 4.490 | 4.500 | 4.500 | 22,378,699 |
| 2026-08-18 | 4.640 | 4.710 | 4.600 | 4.630 | 4.630 | 19,237,182 |
| 2026-08-17 | 4.560 | 4.690 | 4.530 | 4.650 | 4.650 | 24,103,312 |
| 2026-08-14 | 4.700 | 4.710 | 4.480 | 4.570 | 4.570 | 38,129,301 |
| 2026-08-13 | 4.640 | 4.770 | 4.530 | 4.700 | 4.700 | 47,244,352 |
| 2026-08-12 | 4.470 | 4.620 | 4.450 | 4.620 | 4.620 | 30,313,611 |
| 2026-08-11 | 4.520 | 4.580 | 4.490 | 4.490 | 4.490 | 19,483,359 |
| 2026-08-10 | 4.460 | 4.530 | 4.420 | 4.530 | 4.530 | 20,522,992 |
| 2026-08-07 | 4.440 | 4.470 | 4.310 | 4.450 | 4.450 | 20,954,170 |
| 2026-08-06 | 4.460 | 4.480 | 4.360 | 4.430 | 4.430 | 19,329,092 |
| 2026-08-05 | 4.390 | 4.450 | 4.380 | 4.430 | 4.430 | 17,239,600 |
| 2026-08-04 | 4.410 | 4.470 | 4.390 | 4.410 | 4.410 | 19,714,152 |
| 2026-08-03 | 4.380 | 4.420 | 4.330 | 4.420 | 4.420 | 21,954,248 |
| 2026-07-31 | 4.180 | 4.380 | 4.180 | 4.370 | 4.370 | 29,753,922 |
| 2026-07-30 | 4.240 | 4.430 | 4.220 | 4.310 | 4.310 | 46,795,387 |
| 2026-07-29 | 4.120 | 4.310 | 4.110 | 4.280 | 4.280 | 46,627,023 |
| 2026-07-28 | 4.000 | 4.150 | 4.000 | 4.120 | 4.120 | 22,214,096 |
| 2026-07-27 | 3.930 | 4.070 | 3.930 | 4.050 | 4.050 | 17,623,133 |
| 2026-07-24 | 4.070 | 4.080 | 3.950 | 3.950 | 3.950 | 16,472,213 |
| 2026-07-23 | 4.020 | 4.080 | 3.980 | 4.080 | 4.080 | 16,379,506 |
| 2026-07-22 | 4.060 | 4.100 | 4.000 | 4.030 | 4.030 | 15,402,209 |
Page 1 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.