Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.850	44.680	40.000	43.970	43.970	8,789,696
2026-10-16	41.990	42.280	40.520	40.850	40.850	4,437,086
2026-10-15	40.500	41.780	40.500	40.880	40.880	4,260,254
2026-10-14	42.540	43.150	41.800	41.900	41.900	3,404,560
2026-10-13	41.000	43.100	40.610	42.520	42.520	5,217,113
2026-10-12	42.680	42.860	41.390	41.800	41.800	3,465,800
2026-10-09	43.390	43.750	40.620	42.990	42.990	8,868,424
2026-10-08	45.710	45.750	43.000	43.350	43.350	6,464,159
2026-09-30	45.570	47.500	44.820	45.880	45.880	6,756,506
2026-09-29	46.690	46.940	44.830	45.570	45.570	6,026,767
2026-09-28	46.730	47.130	45.500	45.970	45.970	5,712,994
2026-09-24	48.500	49.550	47.000	47.140	47.140	6,662,800
2026-09-23	48.670	49.150	47.940	48.150	48.150	5,729,001
2026-09-22	49.120	49.280	48.130	48.530	48.530	6,773,703
2026-09-21	49.290	50.120	48.760	48.940	48.940	8,833,457
2026-09-18	48.160	49.950	47.600	49.290	49.290	15,530,907
2026-09-17	42.980	47.370	42.800	47.370	47.370	12,166,854
2026-09-16	42.860	43.350	42.110	43.060	43.060	4,908,412
2026-09-15	44.000	44.430	42.700	42.720	42.720	5,365,350
2026-09-14	44.800	46.240	44.180	44.550	44.550	5,385,324
2026-09-11	45.500	45.560	42.570	44.920	44.920	8,716,500
2026-09-10	47.800	47.890	45.870	45.980	45.980	4,819,200
2026-09-09	48.630	49.040	47.430	48.000	48.000	5,770,435
2026-09-08	50.030	50.030	48.350	48.660	48.660	11,464,736
2026-09-07	44.660	48.840	44.640	48.840	48.840	14,251,530
2026-09-04	47.500	47.600	44.110	44.400	44.400	5,678,033
2026-09-03	46.300	47.680	46.200	46.530	46.530	4,420,600
2026-09-02	46.500	46.700	45.900	46.190	46.190	3,261,900
2026-09-01	47.680	48.250	46.750	46.890	46.890	5,144,392
2026-08-31	45.500	48.250	45.240	47.760	47.760	8,884,800
2026-08-28	46.910	47.740	45.800	46.090	46.090	5,312,723
2026-08-27	44.650	47.040	44.270	46.910	46.910	8,769,758
2026-08-26	44.900	46.190	44.630	44.640	44.640	6,994,167
2026-08-25	44.270	45.250	43.950	44.650	44.650	4,832,047
2026-08-24	45.160	45.540	43.800	45.300	45.300	7,005,357
2026-08-21	45.190	45.660	43.840	44.850	44.850	7,438,327
2026-08-20	43.500	46.390	42.390	45.000	45.000	12,457,531
2026-08-19	47.300	47.700	43.250	43.250	43.250	11,585,427
2026-08-18	48.450	48.830	47.660	48.060	48.060	7,665,582
2026-08-17	47.890	48.660	46.720	48.450	48.450	11,415,833
2026-08-14	48.490	49.690	47.280	47.990	47.990	13,928,414
2026-08-13	46.070	50.000	45.560	48.500	48.500	18,695,229
2026-08-12	45.540	47.740	43.880	46.310	46.310	19,067,003
2026-08-11	39.980	44.000	39.550	44.000	44.000	11,068,810
2026-08-10	41.650	41.840	39.860	40.000	40.000	5,641,100
2026-08-07	40.500	41.500	39.700	41.360	41.360	6,699,034
2026-08-06	40.080	41.240	39.700	40.500	40.500	5,982,877
2026-08-05	39.950	40.590	39.800	40.450	40.450	6,379,104
2026-08-04	39.670	40.450	38.800	40.020	40.020	6,935,001
2026-08-03	39.830	40.580	39.050	39.280	39.280	8,295,205
2026-07-31	36.960	39.090	36.960	39.090	39.090	11,784,415
2026-07-30	36.850	37.300	35.000	35.540	35.540	7,160,044
2026-07-29	39.000	39.050	36.300	37.290	37.290	8,789,102
2026-07-28	38.000	40.360	38.000	38.770	38.770	6,195,002
2026-07-27	38.340	39.690	37.540	39.140	39.140	7,001,935
2026-07-24	39.600	40.680	38.700	38.990	38.990	6,770,709
2026-07-23	42.190	42.580	40.650	41.250	41.250	6,468,137
2026-07-22	41.800	42.690	41.080	42.190	42.190	7,012,195
2026-07-21	42.290	42.620	40.720	42.360	42.360	7,494,619
2026-07-20	42.500	43.200	39.600	41.280	41.280	10,483,285

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.0400 CNY
2022-06-23	0.0640 CNY
2019-06-19	0.0470 CNY

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