Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.000	13.300	12.730	12.900	12.900	4,879,450
2026-07-21	12.800	13.330	11.750	13.290	13.290	8,205,047
2026-07-20	13.590	13.770	12.450	12.800	12.800	7,309,900
2026-07-17	14.420	14.480	13.300	13.320	13.320	8,416,125
2026-07-16	14.460	14.800	14.340	14.480	14.480	6,025,300
2026-07-15	14.980	15.190	14.510	14.680	14.680	5,941,550
2026-07-14	15.440	15.510	14.300	14.950	14.950	8,843,403
2026-07-13	16.350	16.410	15.200	15.430	15.430	9,477,352
2026-07-10	15.460	17.460	15.320	16.390	16.390	16,797,508
2026-07-09	14.990	15.550	14.630	15.490	15.490	7,618,840
2026-07-08	15.120	15.150	14.570	14.970	14.970	5,090,280
2026-07-07	15.300	15.650	14.880	15.010	15.010	5,350,320
2026-07-06	16.040	16.220	15.120	15.370	15.370	6,202,600
2026-07-03	16.340	16.430	15.990	16.110	16.110	5,612,750
2026-07-02	16.770	17.000	16.130	16.240	16.240	6,962,780
2026-07-01	17.050	17.650	16.880	16.940	16.940	10,660,318
2026-06-30	15.700	17.300	15.600	17.050	17.050	13,740,361
2026-06-29	16.150	16.430	15.220	15.700	15.700	8,168,988
2026-06-26	16.600	16.820	16.060	16.220	16.220	9,423,700
2026-06-25	17.440	18.180	16.450	16.670	16.670	11,080,450
2026-06-24	18.280	18.460	17.150	17.450	17.450	9,710,100
2026-06-23	18.170	18.860	17.900	18.580	18.580	11,790,825
2026-06-22	19.300	19.620	17.460	18.390	18.390	16,192,775
2026-06-18	19.210	19.680	18.990	19.310	19.310	11,189,920
2026-06-17	19.090	19.580	18.850	19.370	19.370	12,034,450
2026-06-16	18.770	19.390	18.390	19.380	19.380	10,717,800
2026-06-15	18.440	19.030	18.320	18.820	18.820	9,299,750
2026-06-12	19.480	19.700	18.300	18.310	18.310	14,340,870
2026-06-11	19.070	19.700	18.660	19.570	19.570	11,347,320
2026-06-10	19.330	19.980	19.040	19.270	19.270	10,553,700
2026-06-09	18.610	19.660	18.230	19.560	19.560	14,524,925
2026-06-08	19.000	19.500	18.200	18.410	18.410	11,404,720
2026-06-05	19.500	19.960	19.260	19.700	19.700	14,212,610
2026-06-04	19.510	20.320	19.310	19.500	19.500	18,997,920
2026-06-03	17.100	20.440	17.020	19.880	19.880	29,500,119
2026-06-02	16.970	17.440	16.520	17.110	17.110	6,976,370
2026-06-01	16.890	17.440	16.810	16.960	16.960	5,961,050
2026-05-29	18.000	18.180	16.920	17.000	17.000	8,731,400
2026-05-28	17.190	18.070	17.150	17.940	17.940	8,530,800
2026-05-27	18.360	18.360	17.290	17.400	17.400	8,643,525
2026-05-26	19.000	19.000	18.100	18.370	18.370	7,866,700
2026-05-25	19.090	19.170	18.420	19.020	19.020	9,310,200
2026-05-22	18.950	19.300	18.610	19.090	19.090	10,719,100
2026-05-21	20.000	20.370	18.390	18.600	18.600	13,683,170
2026-05-20	20.280	20.460	19.680	19.850	19.850	12,832,770
2026-05-19	20.190	20.500	19.430	20.270	20.270	23,032,490
2026-05-18	19.850	19.950	19.380	19.420	19.420	15,327,200
2026-05-15	20.210	21.080	19.860	20.090	20.090	18,944,410
2026-05-14	20.680	21.060	20.030	20.700	20.700	23,970,051
2026-05-13	20.450	20.940	20.070	20.430	20.430	30,809,510
2026-05-12	19.350	21.680	18.860	20.990	20.990	42,914,238
2026-05-11	18.690	19.450	18.500	19.380	19.380	14,330,700
2026-05-08	18.260	18.950	18.200	18.710	18.710	9,633,860
2026-05-07	18.910	19.090	18.460	18.590	18.590	14,054,440
2026-05-06	19.010	19.160	18.550	18.780	18.780	15,317,900
2026-04-30	19.830	19.830	18.000	19.240	19.240	18,694,160
2026-04-29	18.760	19.890	18.300	19.440	19.440	26,283,600
2026-04-28	18.220	19.500	18.070	19.070	19.070	26,328,699
2026-04-27	17.950	18.200	17.490	18.200	18.200	6,830,740
2026-04-24	17.840	18.120	17.560	17.830	17.830	6,912,675

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-23	0.1000 CNY
2023-05-12	0.1000 CNY
2022-05-25	0.2000 CNY
2021-06-03	0.1000 CNY
2020-07-08	0.1500 CNY
2019-05-29	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.