Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.280	7.470	7.250	7.290	7.290	9,609,150
2023-07-26	7.340	7.370	7.180	7.210	7.210	6,768,500
2023-07-25	7.150	7.370	7.090	7.340	7.340	9,136,350
2023-07-24	7.140	7.160	7.030	7.040	7.040	5,636,852
2023-07-21	7.200	7.280	7.080	7.100	7.100	12,224,052
2023-07-20	7.440	7.590	7.260	7.290	7.290	11,884,552
2023-07-19	7.460	7.550	7.350	7.410	7.410	9,982,250
2023-07-18	7.420	7.570	7.280	7.460	7.460	11,295,650
2023-07-17	7.580	7.670	7.360	7.480	7.480	17,095,400
2023-07-14	7.850	8.100	7.620	7.670	7.670	33,340,802
2023-07-13	7.790	8.490	7.740	8.070	8.070	47,669,652
2023-07-12	7.700	8.030	7.590	7.730	7.730	35,903,550
2023-07-11	7.190	7.830	7.160	7.690	7.690	29,857,013
2023-07-10	7.250	7.290	7.090	7.220	7.220	9,922,200
2023-07-07	7.200	7.400	7.180	7.210	7.210	13,015,200
2023-07-06	7.340	7.350	7.150	7.320	7.320	16,853,100
2023-07-05	7.350	7.580	7.240	7.250	7.250	26,660,400
2023-07-04	7.050	7.310	7.010	7.310	7.310	23,008,225
2023-07-03	7.130	7.190	7.010	7.030	7.030	13,730,600
2023-06-30	7.050	7.130	6.990	7.120	7.120	13,707,502
2023-06-29	7.090	7.120	6.990	7.050	7.050	14,130,150
2023-06-28	6.900	7.140	6.800	7.140	7.140	21,905,450
2023-06-27	6.800	6.950	6.700	6.950	6.950	15,527,780
2023-06-26	6.780	6.980	6.750	6.870	6.870	17,591,443
2023-06-21	6.770	6.930	6.740	6.800	6.800	14,689,505
2023-06-20	6.900	6.940	6.770	6.770	6.770	13,788,800
2023-06-19	6.990	7.010	6.860	6.880	6.880	17,638,175
2023-06-16	7.140	7.200	6.900	6.940	6.940	29,028,050
2023-06-15	7.290	7.530	7.050	7.160	7.160	42,313,363
2023-06-14	7.550	8.070	7.360	7.550	7.550	71,189,063
2023-06-13	6.650	7.340	6.650	7.340	7.340	31,828,963
2023-06-12	6.330	6.760	6.280	6.670	6.670	14,474,000
2023-06-09	6.240	6.380	6.220	6.320	6.320	2,621,750
2023-06-08	6.230	6.300	6.180	6.210	6.210	2,750,500
2023-06-07	6.290	6.300	6.210	6.270	6.270	2,511,700
2023-06-06	6.430	6.430	6.250	6.260	6.260	3,814,500
2023-06-05	6.450	6.450	6.360	6.440	6.440	2,247,250
2023-06-02	6.380	6.460	6.380	6.450	6.410	2,848,300
2023-06-01	6.420	6.480	6.400	6.410	6.370	2,448,000
2023-05-31	6.500	6.500	6.410	6.440	6.400	2,648,100
2023-05-30	6.430	6.530	6.420	6.480	6.440	3,772,526
2023-05-29	6.540	6.580	6.410	6.430	6.390	3,740,850
2023-05-26	6.520	6.610	6.350	6.540	6.499	4,901,147
2023-05-25	6.470	6.520	6.400	6.500	6.460	3,009,322
2023-05-24	6.490	6.560	6.460	6.480	6.440	2,117,100
2023-05-23	6.550	6.580	6.510	6.520	6.480	2,574,250
2023-05-22	6.500	6.550	6.450	6.530	6.490	2,485,500
2023-05-19	6.530	6.530	6.420	6.490	6.450	2,342,526
2023-05-18	6.490	6.530	6.450	6.500	6.460	3,068,750
2023-05-17	6.390	6.490	6.390	6.480	6.440	3,347,050
2023-05-16	6.450	6.460	6.400	6.420	6.380	1,722,500
2023-05-15	6.380	6.450	6.340	6.430	6.390	2,099,500
2023-05-12	6.460	6.490	6.390	6.400	6.360	2,284,300
2023-05-11	6.450	6.480	6.410	6.450	6.410	2,652,400
2023-05-10	6.300	6.470	6.280	6.470	6.430	4,261,450
2023-05-09	6.430	6.430	6.290	6.300	6.261	3,322,550
2023-05-08	6.380	6.470	6.370	6.430	6.390	3,606,200
2023-05-05	6.370	6.400	6.280	6.380	6.340	4,673,400
2023-05-04	6.330	6.400	6.270	6.390	6.350	3,641,500
2023-04-28	6.270	6.330	6.230	6.330	6.291	4,569,400

← NewerPage 14 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.