Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.400	12.490	11.480	11.560	11.560	10,406,400
2024-01-19	12.800	12.930	12.280	12.400	12.400	9,054,850
2024-01-18	12.400	12.840	12.200	12.710	12.710	12,098,050
2024-01-17	12.630	13.090	12.340	12.590	12.590	15,202,200
2024-01-16	12.150	13.130	12.000	12.790	12.790	26,800,400
2024-01-15	11.930	12.130	11.720	11.940	11.940	11,590,900
2024-01-12	12.880	12.970	11.850	12.030	12.030	22,174,094
2024-01-11	12.860	13.050	12.700	12.930	12.930	8,376,150
2024-01-10	13.520	13.520	12.800	12.820	12.820	12,949,600
2024-01-09	13.430	13.860	13.150	13.460	13.460	8,728,370
2024-01-08	14.080	14.090	13.180	13.340	13.340	12,728,701
2024-01-05	14.650	14.930	13.990	14.100	14.100	11,189,550
2024-01-04	14.520	15.360	14.510	14.650	14.650	13,133,700
2024-01-03	14.790	14.870	14.000	14.690	14.690	12,137,752
2024-01-02	14.800	15.120	14.500	14.770	14.770	12,722,706
2023-12-29	13.850	14.960	13.800	14.830	14.830	20,429,455
2023-12-28	14.340	14.450	13.710	13.880	13.880	15,619,800
2023-12-27	13.990	14.380	13.510	14.340	14.340	19,599,600
2023-12-26	14.710	15.000	13.630	13.940	13.940	20,054,650
2023-12-25	14.490	14.910	14.170	14.710	14.710	12,856,900
2023-12-22	14.490	15.280	14.290	14.580	14.580	20,137,762
2023-12-21	14.580	14.790	14.150	14.380	14.380	16,258,612
2023-12-20	15.300	15.500	14.570	14.790	14.790	18,493,400
2023-12-19	14.980	15.810	14.950	15.300	15.300	25,528,650
2023-12-18	14.390	15.740	14.280	15.250	15.250	30,804,710
2023-12-15	14.480	14.580	13.890	14.380	14.380	19,225,450
2023-12-14	14.730	15.090	14.280	14.400	14.400	25,568,650
2023-12-13	13.870	15.200	13.870	14.740	14.740	36,201,528
2023-12-12	14.150	14.270	13.620	13.890	13.890	17,428,050
2023-12-11	13.420	14.460	13.330	14.140	14.140	23,297,006
2023-12-08	12.880	13.760	12.870	13.500	13.500	24,242,933
2023-12-07	14.280	14.310	12.920	13.030	13.030	38,883,550
2023-12-06	13.420	14.640	13.350	14.350	14.350	38,900,702
2023-12-05	13.950	14.410	13.390	13.400	13.400	43,594,324
2023-12-04	12.120	13.500	12.120	13.500	13.500	25,436,637
2023-12-01	12.490	12.580	12.100	12.270	12.270	17,638,050
2023-11-30	12.700	13.130	12.190	12.430	12.430	25,177,000
2023-11-29	12.800	12.990	12.480	12.560	12.560	21,452,799
2023-11-28	12.860	13.200	12.510	12.550	12.550	20,096,799
2023-11-27	12.600	12.950	12.150	12.750	12.750	20,560,200
2023-11-24	12.970	12.970	12.370	12.520	12.520	20,700,455
2023-11-23	12.730	13.180	12.720	13.040	13.040	20,175,500
2023-11-22	12.950	13.400	12.730	13.000	13.000	26,374,250
2023-11-21	13.570	13.860	12.680	12.960	12.960	44,892,352
2023-11-20	12.940	13.970	12.940	13.710	13.710	46,589,100
2023-11-17	13.020	13.400	12.620	12.940	12.940	27,219,400
2023-11-16	13.040	13.200	12.700	12.920	12.920	26,741,000
2023-11-15	12.850	13.590	12.680	13.130	13.130	46,717,750
2023-11-14	12.380	13.170	12.340	12.970	12.970	60,714,003
2023-11-13	11.320	12.420	11.240	12.420	12.420	62,942,803
2023-11-10	10.450	11.410	10.400	11.290	11.290	64,722,453
2023-11-09	10.700	10.710	10.030	10.370	10.370	37,758,919
2023-11-08	11.220	11.420	10.350	10.870	10.870	50,290,049
2023-11-07	11.320	11.550	11.080	11.490	11.490	44,873,803
2023-11-06	11.500	11.890	11.310	11.690	11.690	49,470,909
2023-11-03	11.030	11.950	10.520	11.830	11.830	72,509,725
2023-11-02	10.750	11.750	10.420	11.030	11.030	74,642,813
2023-11-01	10.160	10.980	9.590	10.680	10.680	52,576,762
2023-10-31	10.500	11.300	10.000	10.160	10.160	51,299,602
2023-10-30	10.870	11.250	9.800	10.320	10.320	66,739,615

← NewerPage 12 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.