Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	51.180	52.000	50.640	50.800	50.800	5,214,903
2026-04-17	51.000	51.380	50.500	51.120	51.120	5,683,001
2026-04-16	50.880	52.080	50.500	51.200	51.200	8,972,442
2026-04-15	50.000	51.160	49.400	49.810	49.810	7,676,291
2026-04-14	49.090	49.750	48.800	49.030	49.030	5,550,410
2026-04-13	49.190	50.300	48.800	48.800	48.800	4,982,418
2026-04-10	49.890	50.980	49.470	49.700	49.700	5,777,400
2026-04-09	48.000	50.450	47.480	49.800	49.800	9,492,672
2026-04-08	47.600	48.380	47.290	47.900	47.900	6,319,822
2026-04-07	46.610	47.140	45.900	46.360	46.360	4,455,242
2026-04-03	47.020	47.900	46.000	47.000	47.000	4,878,427
2026-04-02	46.610	47.920	45.800	47.020	47.020	5,744,500
2026-04-01	44.800	46.840	44.700	46.720	46.720	8,097,155
2026-03-31	45.540	46.270	44.100	44.100	44.100	4,983,073
2026-03-30	44.650	46.150	44.500	45.520	45.520	4,182,150
2026-03-27	44.480	45.700	44.000	45.230	45.230	4,405,400
2026-03-26	45.700	46.430	44.840	44.970	44.970	4,423,645
2026-03-25	45.110	46.460	45.100	45.680	45.680	5,995,100
2026-03-24	45.980	45.990	43.680	44.730	44.730	6,472,542
2026-03-23	46.410	47.640	44.720	45.010	45.010	7,551,448
2026-03-20	48.100	48.380	46.710	46.800	46.800	5,156,700
2026-03-19	48.370	48.400	46.600	47.860	47.860	7,665,805
2026-03-18	48.860	49.120	48.200	48.900	48.900	5,296,355
2026-03-17	51.330	51.490	48.230	48.540	48.540	10,256,616
2026-03-16	51.850	52.470	49.850	51.010	51.010	8,429,400
2026-03-13	52.570	54.150	51.220	52.150	52.150	8,608,791
2026-03-12	53.320	55.250	52.540	53.250	53.250	10,766,078
2026-03-11	53.120	54.500	52.870	53.320	53.320	10,203,565
2026-03-10	52.680	53.750	52.170	52.950	52.950	8,872,628
2026-03-09	53.990	54.350	49.600	52.080	52.080	16,102,964
2026-03-06	53.580	56.000	53.230	55.050	55.050	13,709,986
2026-03-05	55.100	55.200	53.310	53.830	53.830	9,413,600
2026-03-04	50.300	55.200	50.300	53.750	53.750	19,554,090
2026-03-03	52.360	53.810	51.010	51.180	51.180	9,569,550
2026-03-02	52.000	54.600	52.000	52.600	52.600	8,225,637
2026-02-27	53.150	55.380	53.000	53.650	53.650	10,517,774
2026-02-26	51.500	54.580	51.190	53.400	53.400	13,287,744
2026-02-25	49.710	52.950	49.020	51.800	51.800	12,918,562
2026-02-24	52.000	52.220	49.350	49.710	49.710	9,442,554
2026-02-13	52.650	52.800	51.450	51.450	51.450	8,781,504
2026-02-12	51.770	53.700	51.010	52.850	52.850	12,120,862
2026-02-11	51.680	52.250	50.700	51.280	51.280	8,936,352
2026-02-10	51.000	53.950	49.180	52.460	52.460	16,979,370
2026-02-09	53.000	53.100	50.510	50.920	50.920	10,714,015
2026-02-06	50.460	54.360	50.080	51.980	51.980	12,776,434
2026-02-05	52.790	53.490	50.880	51.310	51.310	12,246,221
2026-02-04	54.980	55.070	53.330	53.700	53.700	11,414,976
2026-02-03	53.840	55.350	52.200	55.050	55.050	15,918,723
2026-02-02	55.100	56.120	52.870	53.040	53.040	17,312,883
2026-01-30	51.480	56.680	50.520	55.400	55.400	24,579,871
2026-01-29	53.120	55.010	52.210	52.420	52.420	16,401,924
2026-01-28	50.200	53.990	49.510	53.100	53.100	21,880,906
2026-01-27	51.010	51.750	49.600	50.680	50.680	12,317,011
2026-01-26	54.000	55.200	50.150	51.030	51.030	19,997,708
2026-01-23	52.930	54.300	51.400	53.400	53.400	21,649,621
2026-01-22	49.600	52.660	49.520	52.390	52.390	23,290,241
2026-01-21	49.400	51.100	48.940	49.880	49.880	14,318,856
2026-01-20	50.780	51.040	49.160	49.880	49.880	13,936,136
2026-01-19	49.740	50.980	48.600	50.610	50.610	19,582,810
2026-01-16	48.000	50.720	47.910	49.140	49.140	18,648,600

← NewerPage 3 of 5 · 242 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.