Shanghai Beite Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15.430 | 15.740 | 15.230 | 15.480 | 15.480 | 14,921,650 |
| 2024-04-24 | 15.300 | 16.000 | 15.160 | 15.350 | 15.350 | 21,087,456 |
| 2024-04-23 | 14.070 | 15.470 | 14.050 | 15.150 | 15.150 | 26,169,350 |
| 2024-04-22 | 14.090 | 14.250 | 13.850 | 14.060 | 14.060 | 9,640,350 |
| 2024-04-19 | 13.880 | 14.350 | 13.510 | 14.180 | 14.180 | 17,976,500 |
| 2024-04-18 | 13.580 | 14.940 | 13.370 | 14.230 | 14.230 | 26,349,750 |
| 2024-04-17 | 13.530 | 13.860 | 13.130 | 13.580 | 13.580 | 14,802,550 |
| 2024-04-16 | 13.890 | 13.910 | 13.000 | 13.300 | 13.300 | 12,807,600 |
| 2024-04-15 | 14.770 | 14.940 | 13.380 | 13.880 | 13.880 | 19,799,724 |
| 2024-04-12 | 14.530 | 15.100 | 14.530 | 14.770 | 14.770 | 8,404,750 |
| 2024-04-11 | 14.620 | 14.920 | 14.410 | 14.580 | 14.580 | 10,148,700 |
| 2024-04-10 | 15.750 | 15.750 | 14.390 | 14.690 | 14.690 | 14,467,350 |
| 2024-04-09 | 15.050 | 15.980 | 14.900 | 15.730 | 15.730 | 17,029,754 |
| 2024-04-08 | 15.180 | 15.680 | 15.020 | 15.240 | 15.240 | 14,121,898 |
| 2024-04-03 | 15.930 | 15.930 | 14.720 | 15.020 | 15.020 | 16,220,250 |
| 2024-04-02 | 15.900 | 16.040 | 15.670 | 15.750 | 15.750 | 12,294,300 |
| 2024-04-01 | 15.050 | 16.130 | 15.050 | 15.900 | 15.900 | 19,537,350 |
| 2024-03-29 | 15.000 | 15.390 | 14.710 | 15.170 | 15.170 | 8,447,050 |
| 2024-03-28 | 14.240 | 15.470 | 14.240 | 15.100 | 15.100 | 21,192,025 |
| 2024-03-27 | 14.650 | 14.930 | 14.070 | 14.350 | 14.350 | 24,172,902 |
| 2024-03-26 | 15.230 | 15.370 | 14.370 | 14.530 | 14.530 | 23,598,849 |
| 2024-03-25 | 16.400 | 17.000 | 15.080 | 15.280 | 15.280 | 29,027,985 |
| 2024-03-22 | 15.990 | 16.960 | 15.850 | 16.750 | 16.750 | 22,356,520 |
| 2024-03-21 | 15.480 | 16.500 | 15.300 | 16.070 | 16.070 | 19,960,121 |
| 2024-03-20 | 15.430 | 15.700 | 15.340 | 15.550 | 15.550 | 10,235,476 |
| 2024-03-19 | 15.810 | 15.840 | 15.350 | 15.540 | 15.540 | 15,110,665 |
| 2024-03-18 | 16.300 | 16.400 | 15.670 | 16.030 | 16.030 | 19,914,374 |
| 2024-03-15 | 15.150 | 16.330 | 15.070 | 16.300 | 16.300 | 26,100,239 |
| 2024-03-14 | 15.280 | 16.330 | 15.030 | 15.400 | 15.400 | 24,789,132 |
| 2024-03-13 | 14.800 | 15.480 | 14.690 | 15.370 | 15.370 | 26,214,063 |
| 2024-03-12 | 14.460 | 15.830 | 14.460 | 14.950 | 14.950 | 37,155,113 |
| 2024-03-11 | 13.800 | 14.770 | 13.700 | 14.390 | 14.390 | 12,871,106 |
| 2024-03-08 | 13.750 | 14.050 | 13.470 | 13.870 | 13.870 | 10,383,400 |
| 2024-03-07 | 14.890 | 14.940 | 13.680 | 13.750 | 13.750 | 18,051,342 |
| 2024-03-06 | 13.670 | 14.900 | 13.670 | 14.700 | 14.700 | 20,796,452 |
| 2024-03-05 | 14.200 | 14.600 | 13.740 | 13.980 | 13.980 | 15,094,308 |
| 2024-03-04 | 13.830 | 14.660 | 13.510 | 14.390 | 14.390 | 20,049,064 |
| 2024-03-01 | 13.830 | 13.940 | 13.430 | 13.860 | 13.860 | 16,993,950 |
| 2024-02-29 | 12.540 | 13.730 | 12.540 | 13.730 | 13.730 | 20,283,618 |
| 2024-02-28 | 13.480 | 13.710 | 12.360 | 12.480 | 12.480 | 20,284,239 |
| 2024-02-27 | 13.300 | 13.870 | 13.010 | 13.630 | 13.630 | 21,515,092 |
| 2024-02-26 | 13.230 | 14.130 | 13.070 | 13.400 | 13.400 | 28,239,174 |
| 2024-02-23 | 11.790 | 12.850 | 11.790 | 12.850 | 12.850 | 25,844,182 |
| 2024-02-22 | 10.550 | 11.810 | 10.550 | 11.680 | 11.680 | 26,231,234 |
| 2024-02-21 | 10.440 | 11.260 | 10.260 | 10.740 | 10.740 | 26,028,447 |
| 2024-02-20 | 9.510 | 10.490 | 9.250 | 10.490 | 10.490 | 20,012,354 |
| 2024-02-19 | 9.480 | 9.940 | 9.300 | 9.540 | 9.540 | 16,993,453 |
| 2024-02-08 | 8.500 | 9.130 | 7.470 | 9.130 | 9.130 | 20,677,750 |
| 2024-02-07 | 8.890 | 9.250 | 8.190 | 8.300 | 8.300 | 23,909,363 |
| 2024-02-06 | 8.660 | 9.420 | 7.960 | 8.980 | 8.980 | 18,771,541 |
| 2024-02-05 | 9.600 | 9.800 | 8.820 | 8.820 | 8.820 | 15,754,300 |
| 2024-02-02 | 10.750 | 10.900 | 9.670 | 9.800 | 9.800 | 16,069,650 |
| 2024-02-01 | 10.660 | 11.110 | 10.360 | 10.740 | 10.740 | 12,113,000 |
| 2024-01-31 | 11.170 | 11.410 | 10.640 | 10.690 | 10.690 | 8,894,100 |
| 2024-01-30 | 11.170 | 11.970 | 10.800 | 11.190 | 11.190 | 13,566,731 |
| 2024-01-29 | 11.440 | 11.820 | 11.130 | 11.220 | 11.220 | 11,917,534 |
| 2024-01-26 | 11.800 | 11.800 | 11.070 | 11.460 | 11.460 | 19,708,618 |
| 2024-01-25 | 12.220 | 12.300 | 11.400 | 11.850 | 11.850 | 17,896,355 |
| 2024-01-24 | 12.100 | 12.440 | 11.700 | 12.370 | 12.370 | 13,134,009 |
| 2024-01-23 | 11.500 | 12.060 | 11.490 | 11.990 | 11.990 | 13,479,300 |
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.