Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	15.510	15.650	14.830	14.880	14.880	13,822,850
2024-07-23	17.000	17.080	15.500	15.520	15.520	13,295,200
2024-07-22	15.760	16.680	15.670	16.270	16.270	9,701,200
2024-07-19	15.910	16.350	15.770	15.800	15.800	8,429,750
2024-07-18	15.800	16.290	15.510	16.030	16.030	8,300,500
2024-07-17	16.970	16.970	15.880	15.890	15.890	11,058,148
2024-07-16	16.110	17.250	15.930	16.970	16.970	13,078,040
2024-07-15	16.540	16.720	16.130	16.270	16.270	6,440,000
2024-07-12	16.760	16.760	16.290	16.570	16.570	8,732,700
2024-07-11	16.880	17.300	16.600	16.810	16.810	12,079,000
2024-07-10	16.430	17.080	16.380	16.660	16.660	11,615,400
2024-07-09	16.000	16.610	15.600	16.520	16.520	14,369,290
2024-07-08	16.330	16.390	15.800	15.880	15.880	11,655,800
2024-07-05	17.140	17.140	17.140	17.140	17.140	0
2024-07-04	17.510	18.130	17.100	17.140	17.140	18,943,600
2024-07-03	18.000	18.250	16.800	16.930	16.930	12,107,200
2024-07-02	17.880	18.380	17.340	17.440	17.440	13,956,640
2024-07-01	17.930	18.000	16.670	17.410	17.410	18,794,750
2024-06-28	17.750	18.270	17.620	17.930	17.930	9,812,650
2024-06-27	18.510	18.600	17.600	17.800	17.800	14,174,750
2024-06-26	18.040	18.680	17.750	18.600	18.600	12,094,800
2024-06-25	18.580	18.630	17.900	18.070	18.070	10,723,300
2024-06-24	19.240	19.480	18.280	18.300	18.300	12,768,938
2024-06-21	18.590	19.530	18.000	19.260	19.260	17,302,150
2024-06-20	18.970	19.070	18.480	18.660	18.660	10,016,300
2024-06-19	19.270	19.470	18.860	18.970	18.970	12,401,350
2024-06-18	18.550	19.500	18.320	19.350	19.350	28,010,480
2024-06-17	19.100	19.500	18.240	18.520	18.520	38,524,100
2024-06-14	20.510	20.600	19.580	19.580	19.580	11,762,900
2024-06-13	20.400	21.960	20.280	21.760	21.760	23,947,904
2024-06-12	20.600	21.390	20.120	20.400	20.400	15,543,700
2024-06-11	21.210	21.300	19.490	20.820	20.820	27,773,737
2024-06-07	21.050	22.600	20.900	21.530	21.530	28,804,753
2024-06-06	22.480	22.480	20.660	20.980	20.980	30,421,141
2024-06-05	21.090	22.960	21.090	22.790	22.790	25,983,753
2024-06-04	21.500	22.200	20.820	21.330	21.330	20,519,850
2024-06-03	19.900	22.210	19.850	21.650	21.650	29,728,982
2024-05-31	19.000	20.350	18.910	20.190	20.190	20,513,180
2024-05-30	18.190	19.160	17.920	19.000	19.000	15,263,708
2024-05-29	18.100	18.350	17.500	18.190	18.190	8,674,160
2024-05-28	18.000	18.250	17.480	18.140	18.140	12,112,900
2024-05-27	18.350	18.480	17.430	17.710	17.710	13,707,940
2024-05-24	18.930	19.210	17.950	18.200	18.200	14,739,450
2024-05-23	18.640	19.340	18.370	18.740	18.740	14,149,900
2024-05-22	18.470	19.670	18.200	18.790	18.790	20,819,400
2024-05-21	18.400	18.750	17.700	18.200	18.200	9,698,550
2024-05-20	18.330	18.750	18.000	18.600	18.600	13,386,150
2024-05-17	17.460	18.500	17.250	18.330	18.330	18,506,050
2024-05-16	16.490	17.900	16.490	17.450	17.450	20,550,250
2024-05-15	16.620	17.000	16.360	16.440	16.440	9,083,650
2024-05-14	16.500	17.610	16.300	16.620	16.620	13,399,800
2024-05-13	16.900	17.120	16.110	16.280	16.280	13,623,950
2024-05-10	17.100	17.300	16.830	17.120	17.120	7,350,415
2024-05-09	17.320	17.550	17.080	17.280	17.280	8,442,200
2024-05-08	17.950	18.090	17.180	17.270	17.270	13,337,255
2024-05-07	18.240	18.410	17.700	18.100	18.100	16,367,670
2024-05-06	17.210	18.240	17.080	18.240	18.240	21,507,050
2024-04-30	16.130	17.160	16.130	16.580	16.580	14,980,365
2024-04-29	16.380	16.760	15.700	16.280	16.280	17,071,015
2024-04-26	15.580	16.500	15.500	16.130	16.130	17,900,000

← NewerPage 10 of 21 · 1,212 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.