Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.680	6.700	6.590	6.690	6.649	5,585,950
2023-01-31	6.590	6.720	6.550	6.620	6.579	5,019,178
2023-01-30	6.510	6.620	6.500	6.570	6.529	5,293,550
2023-01-20	6.380	6.420	6.330	6.410	6.370	2,087,100
2023-01-19	6.340	6.360	6.270	6.360	6.321	2,078,300
2023-01-18	6.240	6.340	6.240	6.340	6.301	2,540,300
2023-01-17	6.240	6.310	6.230	6.260	6.221	2,744,700
2023-01-16	6.270	6.310	6.200	6.250	6.211	2,883,300
2023-01-13	6.220	6.280	6.180	6.230	6.191	2,272,450
2023-01-12	6.170	6.270	6.140	6.200	6.162	2,086,250
2023-01-11	6.180	6.230	6.110	6.150	6.112	2,407,800
2023-01-10	6.220	6.230	6.130	6.180	6.142	3,126,500
2023-01-09	6.240	6.280	6.180	6.220	6.181	2,527,100
2023-01-06	6.150	6.300	6.150	6.170	6.132	2,212,900
2023-01-05	6.130	6.230	6.090	6.190	6.152	2,989,400
2023-01-04	6.150	6.160	6.080	6.130	6.092	1,810,500
2023-01-03	5.990	6.150	5.980	6.140	6.102	1,940,100
2022-12-30	5.930	6.010	5.920	5.980	5.943	2,057,600
2022-12-29	5.920	6.010	5.870	5.880	5.844	2,251,300
2022-12-28	6.080	6.090	5.930	5.940	5.903	2,233,500
2022-12-27	6.200	6.260	6.050	6.100	6.062	2,013,300
2022-12-26	5.920	6.110	5.920	6.110	6.072	1,986,200
2022-12-23	5.950	6.020	5.900	5.950	5.913	2,954,300
2022-12-22	6.120	6.190	5.990	6.010	5.973	2,532,625
2022-12-21	6.180	6.220	6.070	6.120	6.082	1,788,300
2022-12-20	6.080	6.220	6.060	6.180	6.142	1,884,700
2022-12-19	6.300	6.340	6.070	6.110	6.072	2,790,100
2022-12-16	6.400	6.400	6.230	6.260	6.221	3,208,500
2022-12-15	6.280	6.450	6.200	6.440	6.400	3,765,650
2022-12-14	6.300	6.430	6.270	6.300	6.261	2,735,825
2022-12-13	6.420	6.480	6.290	6.320	6.281	3,763,450
2022-12-12	6.500	6.550	6.390	6.400	6.360	2,253,750
2022-12-09	6.590	6.610	6.470	6.520	6.480	2,575,750
2022-12-08	6.610	6.620	6.520	6.570	6.529	2,880,962
2022-12-07	6.620	6.640	6.570	6.610	6.569	2,444,452
2022-12-06	6.620	6.640	6.570	6.620	6.579	2,553,950
2022-12-05	6.590	6.650	6.580	6.650	6.609	3,271,450
2022-12-02	6.550	6.640	6.520	6.590	6.549	4,051,550
2022-12-01	6.590	6.650	6.510	6.530	6.490	3,053,450
2022-11-30	6.420	6.600	6.400	6.530	6.490	4,448,266
2022-11-29	6.310	6.430	6.310	6.420	6.380	2,973,900
2022-11-28	6.370	6.370	6.250	6.300	6.261	2,515,700
2022-11-25	6.410	6.450	6.340	6.370	6.331	2,836,872
2022-11-24	6.500	6.590	6.440	6.450	6.410	3,221,100
2022-11-23	6.530	6.590	6.410	6.480	6.440	3,314,900
2022-11-22	6.720	6.740	6.540	6.540	6.499	4,803,800
2022-11-21	6.670	6.730	6.550	6.720	6.678	4,215,452
2022-11-18	6.780	6.860	6.670	6.670	6.629	5,788,468
2022-11-17	6.740	6.790	6.610	6.790	6.748	4,732,750
2022-11-16	6.690	6.830	6.640	6.750	6.708	5,910,700
2022-11-15	6.550	6.690	6.500	6.680	6.639	3,917,149
2022-11-14	6.610	6.660	6.520	6.550	6.509	3,220,950
2022-11-11	6.720	6.770	6.580	6.600	6.559	4,173,400
2022-11-10	6.650	6.690	6.550	6.610	6.569	4,340,900
2022-11-09	6.660	6.690	6.560	6.640	6.599	2,521,912
2022-11-08	6.690	6.720	6.560	6.640	6.599	3,355,950
2022-11-07	6.760	6.790	6.640	6.690	6.649	5,202,600
2022-11-04	6.680	6.780	6.660	6.720	6.678	4,584,850
2022-11-03	6.650	6.730	6.590	6.670	6.629	3,639,350
2022-11-02	6.520	6.690	6.460	6.680	6.639	5,613,800

← NewerPage 16 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.