Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.400	6.520	6.320	6.520	6.480	4,634,900
2022-10-31	6.030	6.340	6.030	6.310	6.271	4,712,700
2022-10-28	6.500	6.500	6.100	6.140	6.102	6,550,500
2022-10-27	6.530	6.680	6.480	6.500	6.460	6,099,100
2022-10-26	6.500	6.560	6.430	6.530	6.490	5,312,300
2022-10-25	6.300	6.540	6.210	6.510	6.470	6,163,100
2022-10-24	6.360	6.480	6.200	6.290	6.251	4,473,700
2022-10-21	6.350	6.450	6.330	6.360	6.321	3,050,672
2022-10-20	6.360	6.450	6.260	6.350	6.311	3,521,050
2022-10-19	6.430	6.530	6.350	6.410	6.370	4,452,200
2022-10-18	6.460	6.520	6.360	6.420	6.380	3,925,350
2022-10-17	6.310	6.440	6.300	6.410	6.370	3,673,500
2022-10-14	6.340	6.410	6.250	6.350	6.311	3,893,650
2022-10-13	6.230	6.330	6.200	6.250	6.211	3,322,350
2022-10-12	6.050	6.280	5.980	6.270	6.231	3,899,850
2022-10-11	5.970	6.140	5.900	6.080	6.042	2,875,400
2022-10-10	6.080	6.210	5.930	5.960	5.923	2,667,750
2022-09-30	6.220	6.230	6.050	6.080	6.042	3,140,400
2022-09-29	6.290	6.390	6.130	6.180	6.142	3,406,370
2022-09-28	6.530	6.530	6.220	6.230	6.191	3,764,400
2022-09-27	6.450	6.580	6.390	6.520	6.480	3,776,300
2022-09-26	6.510	6.540	6.340	6.380	6.340	4,253,850
2022-09-23	6.780	6.820	6.520	6.570	6.529	4,220,121
2022-09-22	6.780	6.840	6.700	6.780	6.738	2,729,250
2022-09-21	6.780	6.830	6.670	6.810	6.768	2,851,100
2022-09-20	6.600	6.830	6.600	6.790	6.748	4,163,949
2022-09-19	6.550	6.710	6.550	6.580	6.539	3,481,207
2022-09-16	6.730	6.810	6.590	6.600	6.559	4,314,016
2022-09-15	7.130	7.130	6.650	6.760	6.718	7,861,700
2022-09-14	7.110	7.200	7.000	7.070	7.026	4,357,200
2022-09-13	7.230	7.350	7.170	7.220	7.175	3,263,500
2022-09-09	7.230	7.300	7.000	7.270	7.225	5,695,400
2022-09-08	7.260	7.410	7.170	7.230	7.185	5,282,500
2022-09-07	7.180	7.390	7.150	7.310	7.265	6,708,065
2022-09-06	7.190	7.250	7.110	7.220	7.175	5,640,662
2022-09-05	7.140	7.220	7.020	7.200	7.155	6,728,853
2022-09-02	6.930	7.220	6.930	7.150	7.106	8,106,700
2022-09-01	6.930	7.060	6.900	6.930	6.887	5,484,122
2022-08-31	7.260	7.280	6.850	6.930	6.887	13,335,975
2022-08-30	7.730	7.770	7.280	7.300	7.255	13,309,900
2022-08-29	7.710	7.770	7.450	7.710	7.662	9,942,194
2022-08-26	7.800	8.280	7.700	7.850	7.801	17,256,733
2022-08-25	7.950	8.000	7.650	7.750	7.702	19,739,300
2022-08-24	8.470	8.510	7.900	8.070	8.020	24,316,683
2022-08-23	7.960	8.820	7.960	8.430	8.378	31,888,325
2022-08-22	8.330	8.340	7.890	8.020	7.970	14,573,700
2022-08-19	8.660	8.700	8.200	8.220	8.169	18,179,900
2022-08-18	8.500	8.720	8.450	8.680	8.626	14,093,350
2022-08-17	8.410	8.640	8.370	8.540	8.487	20,675,850
2022-08-16	8.070	8.450	8.040	8.400	8.348	19,490,500
2022-08-15	8.200	8.220	7.930	8.080	8.030	11,683,832
2022-08-12	8.090	8.580	8.010	8.140	8.090	20,600,341
2022-08-11	7.990	8.200	7.910	8.090	8.040	15,356,249
2022-08-10	7.750	8.080	7.680	7.950	7.901	16,750,200
2022-08-09	7.940	8.020	7.720	7.750	7.702	13,518,300
2022-08-08	7.500	7.980	7.390	7.940	7.891	19,650,750
2022-08-05	7.960	7.990	7.430	7.550	7.503	20,714,600
2022-08-04	7.950	8.050	7.770	7.960	7.911	16,152,850
2022-08-03	8.220	8.470	7.830	7.880	7.831	23,655,400
2022-08-02	8.360	8.530	8.100	8.220	8.169	19,597,532

← NewerPage 17 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.