Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.550	6.760	6.550	6.660	6.565	6,164,300
2022-01-28	6.330	6.570	6.260	6.480	6.388	6,057,903
2022-01-27	6.460	6.460	6.230	6.260	6.171	5,411,000
2022-01-26	6.430	6.510	6.360	6.460	6.368	5,592,900
2022-01-25	6.690	6.750	6.370	6.390	6.299	7,788,568
2022-01-24	6.610	6.680	6.510	6.660	6.565	5,368,416
2022-01-21	6.590	6.630	6.490	6.590	6.496	6,110,150
2022-01-20	6.870	6.920	6.550	6.620	6.526	10,652,608
2022-01-19	6.870	6.960	6.790	6.930	6.831	7,946,200
2022-01-18	7.310	7.380	6.810	6.870	6.772	18,796,650
2022-01-17	7.270	7.500	7.200	7.390	7.285	9,889,000
2022-01-14	7.520	7.620	7.250	7.260	7.157	11,089,300
2022-01-13	7.710	7.880	7.510	7.510	7.403	12,175,500
2022-01-12	7.500	7.800	7.350	7.720	7.610	13,622,302
2022-01-11	7.400	7.890	7.400	7.480	7.374	11,795,508
2022-01-10	7.470	7.590	7.230	7.410	7.305	12,690,500
2022-01-07	7.750	8.240	7.480	7.650	7.541	21,614,508
2022-01-06	7.360	8.060	7.250	7.740	7.630	22,084,450
2022-01-05	7.690	7.750	7.260	7.330	7.226	17,252,880
2022-01-04	7.470	7.820	7.400	7.740	7.630	17,094,300
2021-12-31	7.420	7.690	7.330	7.500	7.393	14,458,950
2021-12-30	7.270	7.590	7.210	7.460	7.354	12,506,800
2021-12-29	7.430	7.460	7.190	7.240	7.137	10,126,616
2021-12-28	7.340	7.490	7.260	7.480	7.374	11,997,650
2021-12-27	7.210	7.420	7.150	7.350	7.246	11,555,850
2021-12-24	7.740	7.740	7.270	7.280	7.177	21,881,677
2021-12-23	7.630	7.850	7.590	7.780	7.669	21,338,900
2021-12-22	7.810	8.030	7.630	7.640	7.531	21,958,950
2021-12-21	8.240	8.240	7.700	7.880	7.768	31,989,600
2021-12-20	7.510	8.140	7.440	8.140	8.024	43,577,059
2021-12-17	7.330	7.580	7.190	7.400	7.295	22,076,050
2021-12-16	7.290	7.390	7.160	7.320	7.216	15,166,600
2021-12-15	7.330	7.570	7.260	7.310	7.206	19,021,802
2021-12-14	7.600	7.680	7.320	7.410	7.305	34,169,206
2021-12-13	7.540	7.850	7.140	7.750	7.640	56,314,089
2021-12-10	6.530	7.210	6.430	7.210	7.108	20,845,000
2021-12-09	6.540	6.700	6.410	6.550	6.457	15,883,200
2021-12-08	6.360	6.550	6.300	6.540	6.447	17,504,350
2021-12-07	6.590	6.620	6.310	6.360	6.270	20,772,616
2021-12-06	7.010	7.080	6.590	6.630	6.536	33,458,198
2021-12-03	7.850	7.870	7.070	7.120	7.019	51,271,300
2021-12-02	6.600	7.330	6.600	7.330	7.226	11,157,298
2021-12-01	6.300	6.790	6.200	6.660	6.565	16,712,575
2021-11-30	6.220	6.440	6.200	6.270	6.181	16,990,550
2021-11-29	6.270	6.440	6.220	6.220	6.132	21,024,272
2021-11-26	6.910	7.000	6.800	6.910	6.812	5,363,300
2021-11-25	6.930	7.010	6.850	6.920	6.822	4,692,800
2021-11-24	7.030	7.060	6.880	6.980	6.881	5,464,903
2021-11-23	6.980	7.230	6.920	7.020	6.920	8,809,150
2021-11-22	6.930	6.990	6.800	6.950	6.851	6,904,350
2021-11-19	6.830	6.980	6.740	6.930	6.831	5,063,350
2021-11-18	7.000	7.010	6.790	6.830	6.733	5,553,591
2021-11-17	6.840	7.050	6.820	7.000	6.900	6,920,159
2021-11-16	6.950	7.000	6.800	6.840	6.743	7,271,900
2021-11-15	6.950	7.130	6.900	6.950	6.851	7,643,650
2021-11-12	7.030	7.040	6.880	6.970	6.871	9,784,400
2021-11-11	6.740	7.050	6.700	7.020	6.920	15,653,892
2021-11-10	6.570	6.760	6.510	6.730	6.634	11,180,150
2021-11-09	6.450	6.680	6.440	6.590	6.496	12,536,553
2021-11-08	6.140	6.700	6.140	6.440	6.348	13,614,442

← NewerPage 20 of 21 · 1,217 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.