Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.450	5.630	5.410	5.530	5.451	5,643,600
2022-05-05	5.510	5.720	5.420	5.640	5.560	8,469,366
2022-04-29	5.090	5.480	5.090	5.410	5.333	10,838,650
2022-04-28	5.170	5.280	4.960	5.060	4.988	8,854,750
2022-04-27	5.110	5.390	4.860	5.320	5.244	13,187,325
2022-04-26	5.960	6.000	5.390	5.390	5.313	15,184,550
2022-04-25	6.500	6.520	5.990	5.990	5.905	18,275,360
2022-04-22	6.450	6.680	6.370	6.660	6.565	23,039,352
2022-04-21	6.360	6.660	6.220	6.430	6.339	19,311,600
2022-04-20	6.300	6.630	6.290	6.520	6.427	24,526,675
2022-04-19	6.780	7.100	6.420	6.470	6.378	39,595,591
2022-04-18	6.480	6.590	6.100	6.590	6.496	17,982,849
2022-04-15	5.880	6.020	5.830	5.990	5.905	3,442,900
2022-04-14	5.890	5.980	5.870	5.920	5.836	1,984,300
2022-04-13	5.970	5.970	5.830	5.850	5.767	2,279,500
2022-04-12	5.830	5.970	5.740	5.960	5.875	3,086,125
2022-04-11	6.080	6.080	5.820	5.830	5.747	4,763,349
2022-04-08	6.230	6.250	6.030	6.100	6.013	5,603,400
2022-04-07	6.340	6.380	6.170	6.250	6.161	6,054,200
2022-04-06	6.250	6.410	6.220	6.400	6.309	6,398,553
2022-04-01	6.180	6.330	6.170	6.240	6.151	4,489,100
2022-03-31	6.150	6.250	6.130	6.200	6.112	3,532,200
2022-03-30	6.160	6.220	6.130	6.190	6.102	2,999,351
2022-03-29	6.270	6.310	6.110	6.130	6.043	3,615,800
2022-03-28	6.240	6.320	6.070	6.270	6.181	4,753,100
2022-03-25	6.190	6.280	6.130	6.220	6.132	4,119,050
2022-03-24	6.190	6.210	6.120	6.140	6.053	3,724,700
2022-03-23	6.230	6.290	6.210	6.230	6.141	3,428,975
2022-03-22	6.230	6.290	6.160	6.230	6.141	4,842,774
2022-03-21	6.210	6.310	6.200	6.270	6.181	3,828,750
2022-03-18	6.010	6.210	6.010	6.200	6.112	4,603,950
2022-03-17	6.030	6.170	6.030	6.070	5.984	4,580,350
2022-03-16	5.850	6.050	5.790	6.050	5.964	5,709,100
2022-03-15	6.100	6.200	5.840	5.850	5.767	6,597,950
2022-03-14	6.280	6.380	6.190	6.200	6.112	4,340,010
2022-03-11	6.200	6.310	6.060	6.290	6.201	5,219,750
2022-03-10	6.430	6.460	6.250	6.280	6.191	4,715,300
2022-03-09	6.320	6.410	5.950	6.260	6.171	8,150,958
2022-03-08	6.560	6.640	6.300	6.330	6.240	5,659,808
2022-03-07	6.690	6.720	6.560	6.600	6.506	4,225,550
2022-03-04	6.810	6.850	6.670	6.710	6.615	5,236,400
2022-03-03	6.890	6.920	6.810	6.850	6.753	4,309,800
2022-03-02	6.840	6.900	6.770	6.900	6.802	5,375,500
2022-03-01	6.760	6.850	6.720	6.830	6.733	5,964,650
2022-02-28	6.710	6.760	6.530	6.700	6.605	5,239,100
2022-02-25	6.710	6.840	6.680	6.750	6.654	5,277,000
2022-02-24	6.790	6.980	6.570	6.660	6.565	9,651,000
2022-02-23	6.770	6.870	6.710	6.830	6.733	6,112,500
2022-02-22	6.800	6.800	6.670	6.710	6.615	5,054,750
2022-02-21	6.680	6.820	6.670	6.810	6.713	4,708,450
2022-02-18	6.630	6.720	6.600	6.710	6.615	3,759,350
2022-02-17	6.830	6.830	6.640	6.660	6.565	6,078,600
2022-02-16	6.750	6.920	6.750	6.790	6.693	7,265,900
2022-02-15	6.590	6.770	6.530	6.760	6.664	7,363,900
2022-02-14	6.530	6.620	6.490	6.610	6.516	4,420,900
2022-02-11	6.700	6.710	6.550	6.570	6.477	5,527,300
2022-02-10	6.780	6.780	6.660	6.750	6.654	4,881,400
2022-02-09	6.760	6.790	6.680	6.780	6.684	5,440,200
2022-02-08	6.660	6.760	6.550	6.750	6.654	5,933,450
2022-02-07	6.550	6.760	6.550	6.660	6.565	6,164,300

← NewerPage 19 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.