Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.180	6.350	6.180	6.290	6.251	5,297,750
2023-04-26	6.140	6.260	6.060	6.230	6.191	4,761,600
2023-04-25	6.180	6.200	5.960	6.120	6.082	4,024,000
2023-04-24	6.110	6.260	6.020	6.180	6.142	4,340,400
2023-04-21	6.170	6.220	6.050	6.050	6.013	3,342,150
2023-04-20	6.250	6.250	6.110	6.200	6.162	2,327,400
2023-04-19	6.330	6.330	6.200	6.230	6.191	2,843,852
2023-04-18	6.350	6.380	6.260	6.300	6.261	2,937,300
2023-04-17	6.280	6.360	6.280	6.330	6.291	3,106,300
2023-04-14	6.310	6.360	6.280	6.310	6.271	2,250,100
2023-04-13	6.410	6.420	6.260	6.270	6.231	3,524,350
2023-04-12	6.310	6.370	6.280	6.370	6.331	3,176,202
2023-04-11	6.320	6.320	6.220	6.280	6.241	3,099,500
2023-04-10	6.430	6.440	6.280	6.330	6.291	4,252,600
2023-04-07	6.390	6.440	6.360	6.430	6.390	2,956,052
2023-04-06	6.450	6.470	6.320	6.410	6.370	4,247,652
2023-04-04	6.630	6.650	6.410	6.450	6.410	7,231,900
2023-04-03	6.700	6.710	6.600	6.630	6.589	8,479,852
2023-03-31	6.590	6.730	6.580	6.700	6.658	6,022,852
2023-03-30	6.710	6.730	6.540	6.570	6.529	4,961,750
2023-03-29	6.660	6.750	6.630	6.710	6.668	4,614,150
2023-03-28	6.760	6.790	6.660	6.690	6.649	3,875,652
2023-03-27	6.830	6.860	6.720	6.750	6.708	4,384,000
2023-03-24	6.880	6.880	6.780	6.820	6.778	3,941,900
2023-03-23	6.880	6.890	6.790	6.820	6.778	3,516,800
2023-03-22	6.920	7.000	6.850	6.890	6.847	4,805,300
2023-03-21	6.800	6.920	6.720	6.910	6.867	6,031,400
2023-03-20	6.730	6.800	6.670	6.800	6.758	3,023,836
2023-03-17	6.780	6.810	6.730	6.730	6.688	2,723,500
2023-03-16	6.810	6.820	6.710	6.710	6.668	3,069,100
2023-03-15	6.750	6.840	6.750	6.820	6.778	3,179,950
2023-03-14	6.920	6.940	6.650	6.720	6.678	4,241,650
2023-03-13	6.930	6.990	6.740	6.880	6.837	6,451,350
2023-03-10	6.970	7.040	6.910	6.960	6.917	6,553,900
2023-03-09	7.120	7.150	6.960	6.990	6.947	7,887,150
2023-03-08	7.100	7.160	7.040	7.120	7.076	5,896,800
2023-03-07	7.240	7.360	7.100	7.120	7.076	8,723,500
2023-03-06	7.300	7.300	7.200	7.240	7.195	6,161,800
2023-03-03	7.320	7.330	7.130	7.290	7.245	11,013,832
2023-03-02	7.450	7.460	7.260	7.270	7.225	12,375,450
2023-03-01	7.450	7.500	7.340	7.500	7.454	10,298,550
2023-02-28	7.460	7.590	7.340	7.450	7.404	11,473,150
2023-02-27	7.610	7.640	7.400	7.420	7.374	12,421,332
2023-02-24	7.710	7.750	7.470	7.600	7.553	16,645,362
2023-02-23	7.550	8.040	7.550	7.650	7.603	27,886,670
2023-02-22	7.400	7.690	7.330	7.440	7.394	20,225,672
2023-02-21	7.370	7.520	7.210	7.500	7.454	23,319,240
2023-02-20	7.290	7.400	7.200	7.390	7.344	21,534,250
2023-02-17	7.450	7.540	7.260	7.330	7.285	45,109,714
2023-02-16	7.030	7.730	7.030	7.730	7.682	52,263,667
2023-02-15	7.110	7.130	7.010	7.030	6.986	4,733,295
2023-02-14	6.990	7.310	6.990	7.070	7.026	8,997,545
2023-02-13	7.030	7.060	6.970	6.980	6.937	5,437,400
2023-02-10	7.130	7.200	7.000	7.060	7.016	8,486,053
2023-02-09	6.880	7.500	6.860	7.140	7.096	15,689,350
2023-02-08	6.990	7.000	6.830	6.900	6.857	4,964,250
2023-02-07	6.830	6.930	6.770	6.920	6.877	4,947,000
2023-02-06	6.780	6.930	6.750	6.830	6.788	3,812,300
2023-02-03	6.850	6.900	6.710	6.840	6.798	6,291,100
2023-02-02	6.700	6.970	6.660	6.910	6.867	11,592,812

← NewerPage 15 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.