Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.370	18.600	17.700	17.770	17.770	9,208,600
2026-04-22	18.090	18.730	18.070	18.420	18.420	7,782,225
2026-04-21	18.190	18.390	18.000	18.190	18.190	6,209,400
2026-04-20	17.860	18.660	17.700	18.300	18.300	10,744,900
2026-04-17	17.830	17.950	17.620	17.860	17.860	8,134,200
2026-04-16	17.950	18.250	17.780	17.860	17.860	6,552,700
2026-04-15	18.500	18.500	17.890	17.960	17.960	7,364,690
2026-04-14	18.500	18.970	18.160	18.340	18.340	15,298,230
2026-04-13	16.600	18.680	16.520	18.550	18.550	21,771,750
2026-04-10	16.850	17.110	16.700	16.730	16.730	5,405,200
2026-04-09	16.880	16.990	16.660	16.790	16.790	5,076,750
2026-04-08	16.810	17.150	16.620	17.120	17.120	8,505,601
2026-04-07	16.820	17.160	16.300	16.380	16.380	11,663,650
2026-04-03	17.940	18.300	16.780	16.810	16.810	18,276,250
2026-04-02	15.800	18.000	15.710	17.780	17.780	24,151,949
2026-04-01	15.920	15.950	15.490	15.860	15.860	4,873,800
2026-03-31	15.540	16.160	15.450	15.630	15.630	7,976,100
2026-03-30	15.010	15.740	15.010	15.530	15.530	7,068,944
2026-03-27	14.810	15.250	14.710	15.180	15.180	4,282,800
2026-03-26	15.450	15.530	14.820	14.930	14.930	5,070,600
2026-03-25	15.210	15.570	15.200	15.490	15.490	6,327,338
2026-03-24	14.880	15.210	14.580	15.160	15.160	7,511,688
2026-03-23	15.360	15.770	14.150	14.500	14.500	12,341,800
2026-03-20	16.600	16.660	15.830	15.850	15.850	5,417,300
2026-03-19	16.640	16.710	16.280	16.500	16.500	5,385,375
2026-03-18	16.620	16.910	16.400	16.860	16.860	6,059,769
2026-03-17	17.530	17.530	16.480	16.500	16.500	8,688,690
2026-03-16	17.270	17.530	17.170	17.510	17.510	3,973,692
2026-03-13	17.510	17.900	17.240	17.270	17.270	5,320,900
2026-03-12	18.120	18.200	17.560	17.680	17.680	6,189,150
2026-03-11	18.510	18.750	18.130	18.180	18.180	4,883,200
2026-03-10	18.190	18.590	18.030	18.550	18.550	4,798,900
2026-03-09	17.800	17.970	17.430	17.900	17.900	6,011,450
2026-03-06	18.080	18.350	17.940	18.100	18.100	4,848,800
2026-03-05	18.150	18.570	18.060	18.150	18.150	9,508,200
2026-03-04	17.170	18.050	17.170	17.690	17.690	9,370,450
2026-03-03	19.250	19.480	17.450	17.510	17.510	14,608,800
2026-03-02	19.380	19.660	18.980	19.250	19.250	9,482,300
2026-02-27	19.880	20.270	19.670	19.810	19.810	7,821,150
2026-02-26	20.180	20.190	19.680	19.950	19.950	7,277,238
2026-02-25	19.900	20.280	19.550	20.050	20.050	10,479,550
2026-02-24	20.720	20.760	19.810	19.870	19.870	12,036,610
2026-02-13	19.290	21.050	19.290	20.380	20.380	17,287,510
2026-02-12	18.920	19.500	18.490	19.420	19.420	8,300,300
2026-02-11	19.240	19.620	18.820	18.840	18.840	6,520,091
2026-02-10	20.060	20.060	19.160	19.220	19.220	8,630,925
2026-02-09	19.310	20.300	19.180	20.090	20.090	11,991,620
2026-02-06	19.420	19.930	19.120	19.170	19.170	8,094,125
2026-02-05	20.080	20.260	19.510	19.660	19.660	7,071,287
2026-02-04	20.250	20.470	19.940	20.180	20.180	10,559,880
2026-02-03	19.890	20.790	19.360	20.430	20.430	22,328,949
2026-02-02	18.300	20.660	17.910	19.720	19.720	24,475,350
2026-01-30	18.270	18.650	17.620	18.460	18.460	8,567,100
2026-01-29	19.000	19.500	18.380	18.460	18.460	9,227,100
2026-01-28	18.580	19.530	18.400	18.980	18.980	11,876,100
2026-01-27	18.730	18.890	17.880	18.680	18.680	8,452,950
2026-01-26	20.010	20.140	18.510	18.720	18.720	15,258,800
2026-01-23	19.200	19.770	19.110	19.760	19.760	10,905,000
2026-01-22	18.850	19.290	18.650	19.270	19.270	8,738,805
2026-01-21	19.060	19.520	18.810	18.850	18.850	8,745,450

← NewerPage 3 of 21 · 1,212 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.