Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.510	8.720	8.290	8.700	8.646	23,796,099
2022-07-29	8.450	8.780	8.360	8.610	8.557	26,566,950
2022-07-28	8.400	8.580	8.260	8.390	8.338	28,823,452
2022-07-27	7.850	8.750	7.850	8.450	8.398	34,051,067
2022-07-26	7.880	8.030	7.610	7.950	7.901	16,877,004
2022-07-25	8.180	8.290	7.780	7.950	7.901	26,589,403
2022-07-22	9.290	9.290	8.060	8.150	8.100	52,648,185
2022-07-21	7.730	8.600	7.530	8.600	8.547	20,342,407
2022-07-20	7.940	8.050	7.760	7.820	7.772	16,486,900
2022-07-19	7.820	8.270	7.760	7.970	7.921	26,451,712
2022-07-18	7.640	7.890	7.600	7.790	7.742	16,999,400
2022-07-15	7.710	7.940	7.550	7.590	7.543	16,112,550
2022-07-14	7.820	7.970	7.650	7.720	7.672	17,247,150
2022-07-13	7.430	7.930	7.320	7.800	7.752	23,976,850
2022-07-12	7.640	7.800	7.340	7.510	7.463	30,316,511
2022-07-11	7.600	8.130	7.510	7.800	7.752	50,098,812
2022-07-08	6.920	7.570	6.880	7.570	7.523	29,823,512
2022-07-07	6.770	6.960	6.700	6.880	6.837	14,025,732
2022-07-06	6.690	6.820	6.570	6.750	6.708	10,224,700
2022-07-05	6.800	6.840	6.570	6.710	6.668	12,382,350
2022-07-04	6.960	6.960	6.700	6.810	6.768	15,490,800
2022-07-01	7.080	7.170	6.890	6.960	6.917	17,228,516
2022-06-30	7.240	7.390	7.100	7.130	7.086	24,625,550
2022-06-29	8.200	8.440	7.390	7.390	7.344	40,120,950
2022-06-28	8.000	8.300	7.850	8.010	7.960	36,174,312
2022-06-27	7.620	8.320	7.580	8.170	8.119	50,889,652
2022-06-24	7.600	7.850	7.350	7.640	7.593	41,557,000
2022-06-23	8.000	8.440	7.570	7.650	7.603	71,040,710
2022-06-22	7.000	7.930	6.980	7.930	7.817	42,313,095
2022-06-21	7.000	7.350	6.720	7.210	7.108	23,926,850
2022-06-20	7.040	7.080	6.800	6.890	6.792	14,941,250
2022-06-17	6.700	7.180	6.660	7.040	6.940	20,102,700
2022-06-16	6.730	6.850	6.600	6.770	6.674	10,115,100
2022-06-15	7.030	7.090	6.730	6.750	6.654	15,457,150
2022-06-14	6.730	6.920	6.510	6.920	6.822	14,979,900
2022-06-13	6.540	6.920	6.530	6.740	6.644	17,687,600
2022-06-10	6.090	6.690	6.090	6.650	6.555	22,050,450
2022-06-09	6.470	7.110	6.220	6.300	6.210	24,255,462
2022-06-08	6.420	6.530	6.220	6.460	6.368	8,290,400
2022-06-07	6.520	6.580	6.410	6.420	6.329	9,171,550
2022-06-06	6.520	6.680	6.470	6.490	6.398	7,589,300
2022-06-02	6.290	6.560	6.240	6.500	6.408	9,508,850
2022-06-01	6.220	6.430	6.220	6.310	6.220	5,345,850
2022-05-31	6.320	6.340	6.180	6.270	6.181	5,745,900
2022-05-30	6.270	6.430	6.180	6.320	6.230	6,544,100
2022-05-27	6.320	6.370	6.150	6.220	6.132	4,810,000
2022-05-26	6.400	6.430	6.200	6.280	6.191	4,387,050
2022-05-25	6.100	6.350	6.100	6.350	6.260	6,727,050
2022-05-24	6.430	6.600	6.140	6.170	6.082	9,420,858
2022-05-23	6.260	6.420	6.200	6.380	6.289	6,813,715
2022-05-20	6.270	6.360	6.200	6.250	6.161	5,551,900
2022-05-19	6.110	6.290	6.060	6.280	6.191	7,236,550
2022-05-18	6.110	6.300	6.060	6.220	6.132	8,158,900
2022-05-17	6.060	6.150	6.000	6.090	6.003	6,560,400
2022-05-16	5.960	6.200	5.900	6.080	5.994	10,046,800
2022-05-13	5.690	5.910	5.690	5.910	5.826	8,528,850
2022-05-12	5.600	5.800	5.560	5.690	5.609	5,225,500
2022-05-11	5.610	5.820	5.600	5.620	5.540	7,991,350
2022-05-10	5.500	5.620	5.410	5.590	5.511	4,893,500
2022-05-09	5.440	5.620	5.440	5.540	5.461	4,531,200

← NewerPage 18 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.