Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.310	10.230	9.310	10.230	10.230	31,146,080
2023-10-26	9.160	9.710	9.050	9.300	9.300	34,680,231
2023-10-25	8.880	9.500	8.670	9.410	9.410	42,645,677
2023-10-24	8.500	9.300	8.020	9.100	9.100	50,579,050
2023-10-23	8.460	8.910	8.350	8.760	8.760	44,725,250
2023-10-20	9.050	9.950	8.690	8.700	8.700	73,193,032
2023-10-19	8.250	9.160	8.220	9.160	9.160	52,128,003
2023-10-18	8.070	8.450	8.000	8.330	8.330	23,503,538
2023-10-17	8.130	8.450	8.050	8.200	8.200	22,111,263
2023-10-16	7.950	8.560	7.950	8.330	8.330	36,225,893
2023-10-13	8.000	8.260	7.910	8.000	8.000	29,503,540
2023-10-12	7.850	8.280	7.700	8.060	8.060	35,633,657
2023-10-11	7.820	7.900	7.610	7.900	7.900	23,619,650
2023-10-10	7.730	8.100	7.620	7.870	7.870	31,659,963
2023-10-09	7.590	7.950	7.570	7.730	7.730	26,892,063
2023-09-28	7.120	7.740	7.120	7.500	7.500	23,622,895
2023-09-27	7.270	7.330	7.100	7.110	7.110	8,435,600
2023-09-26	7.370	7.370	7.210	7.330	7.330	7,598,300
2023-09-25	7.220	7.380	7.210	7.320	7.320	10,823,800
2023-09-22	6.980	7.270	6.980	7.260	7.260	10,370,050
2023-09-21	7.230	7.280	6.980	7.020	7.020	9,482,000
2023-09-20	7.300	7.390	7.220	7.230	7.230	6,806,950
2023-09-19	7.380	7.380	7.240	7.320	7.320	8,687,887
2023-09-18	6.990	7.570	6.920	7.410	7.410	17,552,400
2023-09-15	7.040	7.050	6.950	6.980	6.980	5,556,200
2023-09-14	7.220	7.220	6.930	6.970	6.970	6,680,800
2023-09-13	7.350	7.370	7.110	7.190	7.190	9,134,600
2023-09-12	7.330	7.500	7.250	7.440	7.440	11,038,650
2023-09-11	7.100	7.330	7.090	7.300	7.300	8,012,900
2023-09-08	7.100	7.190	7.070	7.160	7.160	4,154,600
2023-09-07	7.230	7.230	7.080	7.100	7.100	4,497,200
2023-09-06	7.220	7.290	7.140	7.250	7.250	4,964,900
2023-09-05	7.270	7.280	7.170	7.220	7.220	4,889,300
2023-09-04	7.260	7.300	7.210	7.260	7.260	5,932,900
2023-09-01	7.200	7.290	7.140	7.250	7.250	5,146,400
2023-08-31	7.250	7.280	7.130	7.150	7.150	4,369,450
2023-08-30	7.160	7.320	7.100	7.250	7.250	7,865,300
2023-08-29	6.720	7.160	6.700	7.160	7.160	8,415,400
2023-08-28	6.980	6.990	6.780	6.830	6.830	6,563,900
2023-08-25	6.840	6.940	6.650	6.680	6.680	5,106,500
2023-08-24	6.910	7.020	6.790	6.910	6.910	4,141,350
2023-08-23	7.060	7.100	6.900	6.910	6.910	4,485,500
2023-08-22	7.080	7.140	6.860	7.060	7.060	5,858,550
2023-08-21	7.130	7.240	7.070	7.090	7.090	6,172,100
2023-08-18	6.980	7.280	6.940	7.120	7.120	12,107,100
2023-08-17	6.660	7.000	6.620	7.000	7.000	6,738,850
2023-08-16	6.740	6.810	6.680	6.700	6.700	4,022,100
2023-08-15	6.960	6.970	6.750	6.800	6.800	4,901,850
2023-08-14	6.870	6.950	6.800	6.940	6.940	4,702,700
2023-08-11	6.920	7.080	6.870	6.890	6.890	4,939,700
2023-08-10	7.020	7.040	6.890	6.900	6.900	4,396,300
2023-08-09	7.080	7.120	6.960	7.020	7.020	3,936,400
2023-08-08	7.220	7.280	7.100	7.100	7.100	4,108,900
2023-08-07	7.150	7.240	7.120	7.200	7.200	5,675,700
2023-08-04	7.260	7.340	7.140	7.150	7.150	6,838,600
2023-08-03	7.380	7.410	7.260	7.260	7.260	5,083,900
2023-08-02	7.350	7.450	7.280	7.400	7.400	5,101,500
2023-08-01	7.430	7.490	7.300	7.370	7.370	7,506,100
2023-07-31	7.450	7.510	7.370	7.430	7.430	8,548,902
2023-07-28	7.230	7.420	7.080	7.410	7.410	9,903,900

← NewerPage 13 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.