Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.900	14.100	13.750	13.750	13.750	3,269,884
2026-10-21	13.900	14.200	13.840	13.900	13.900	2,450,600
2026-10-20	13.490	14.030	13.410	13.900	13.900	3,128,300
2026-10-19	13.600	13.700	13.110	13.520	13.520	3,327,600
2026-10-16	13.550	13.880	13.430	13.520	13.520	3,765,200
2026-10-15	13.360	13.630	13.290	13.350	13.350	3,058,500
2026-10-14	14.200	14.250	13.700	13.720	13.720	2,530,100
2026-10-13	13.810	14.310	13.430	14.230	14.230	4,060,100
2026-10-12	14.200	14.330	13.890	14.080	14.080	3,338,523
2026-10-09	14.060	14.320	13.550	14.250	14.250	5,142,500
2026-10-08	14.560	14.800	14.020	14.180	14.180	4,142,000
2026-09-30	15.000	15.000	14.500	14.560	14.560	3,510,717
2026-09-29	14.500	14.900	14.430	14.720	14.720	4,353,255
2026-09-28	15.010	15.140	14.500	14.540	14.540	6,846,862
2026-09-24	15.900	15.900	15.020	15.150	15.150	11,315,640
2026-09-23	15.050	15.420	14.890	15.310	15.310	7,430,328
2026-09-22	15.150	15.280	14.990	15.100	15.100	5,105,390
2026-09-21	14.880	15.220	14.870	15.150	15.150	5,276,000
2026-09-18	14.790	15.000	14.790	14.880	14.880	5,675,250
2026-09-17	15.050	15.120	14.460	14.710	14.710	6,304,970
2026-09-16	14.750	15.200	14.690	15.110	15.110	6,953,559
2026-09-15	14.970	15.290	14.770	14.830	14.830	8,098,800
2026-09-14	14.440	15.200	14.350	15.050	15.050	11,709,200
2026-09-11	14.270	15.310	14.140	14.690	14.690	12,972,775
2026-09-10	14.400	14.410	14.200	14.270	14.270	2,518,700
2026-09-09	14.610	14.770	14.440	14.490	14.490	2,743,575
2026-09-08	14.690	14.760	14.520	14.610	14.610	2,989,900
2026-09-07	14.690	14.780	14.510	14.640	14.640	3,843,100
2026-09-04	14.950	15.040	14.450	14.570	14.570	4,724,800
2026-09-03	15.000	15.080	14.670	14.780	14.780	3,488,200
2026-09-02	14.820	15.000	14.750	14.910	14.910	3,496,400
2026-09-01	14.950	15.090	14.740	15.020	15.020	4,894,648
2026-08-31	14.430	15.000	14.360	14.950	14.950	5,590,144
2026-08-28	14.600	14.800	14.480	14.580	14.580	3,985,400
2026-08-27	14.210	14.630	14.210	14.600	14.600	4,501,925
2026-08-26	14.470	14.640	14.080	14.350	14.350	4,519,100
2026-08-25	14.020	14.570	13.960	14.530	14.530	4,868,209
2026-08-24	14.510	14.670	14.070	14.280	14.280	5,740,000
2026-08-21	14.840	14.890	14.500	14.620	14.620	8,364,500
2026-08-20	14.900	15.200	14.550	14.930	14.930	12,506,525
2026-08-19	14.500	14.550	14.030	14.100	14.100	5,268,650
2026-08-18	14.630	14.850	14.500	14.710	14.710	3,954,400
2026-08-17	14.270	14.830	14.200	14.780	14.780	4,782,426
2026-08-14	14.380	14.490	14.140	14.330	14.330	4,033,800
2026-08-13	14.870	14.930	14.310	14.360	14.360	5,783,601
2026-08-12	14.250	15.080	14.180	14.770	14.770	8,774,949
2026-08-11	14.500	14.530	14.210	14.280	14.280	7,457,900
2026-08-10	14.330	15.050	14.100	14.810	14.810	8,664,219
2026-08-07	14.200	14.340	13.910	14.320	14.320	5,008,650
2026-08-06	14.030	14.280	13.950	14.250	14.250	5,324,925
2026-08-05	13.840	14.260	13.780	14.170	14.170	5,720,200
2026-08-04	13.780	14.010	13.660	13.890	13.890	5,651,700
2026-08-03	13.350	13.740	13.300	13.720	13.720	4,795,415
2026-07-31	13.250	13.570	13.250	13.370	13.370	6,545,312
2026-07-30	13.410	13.520	12.860	12.900	12.900	5,612,653
2026-07-29	13.190	13.570	12.810	13.450	13.450	7,003,433
2026-07-28	13.200	13.850	13.000	13.240	13.240	6,673,850
2026-07-27	13.220	13.430	13.060	13.360	13.360	5,165,485
2026-07-24	12.830	13.480	12.760	13.330	13.330	5,671,225
2026-07-23	12.900	13.150	12.750	13.100	13.100	4,888,250

Page 1 of 3 · 122 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.