Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	47.220	49.180	47.200	47.690	47.690	10,180,523
2026-01-14	48.680	49.600	47.020	47.750	47.750	17,119,212
2026-01-13	48.000	51.150	47.510	49.270	49.270	22,332,040
2026-01-12	48.160	48.600	47.100	48.320	48.320	13,667,720
2026-01-09	46.960	48.660	46.900	48.150	48.150	14,981,399
2026-01-08	47.100	48.360	46.750	46.960	46.960	11,093,801
2026-01-07	47.800	48.460	46.650	47.330	47.330	14,703,852
2026-01-06	49.000	49.660	48.070	48.190	48.190	14,654,486
2026-01-05	47.580	49.380	46.500	49.000	49.000	17,356,307
2025-12-31	49.000	49.000	47.290	48.160	48.160	21,049,984
2025-12-30	43.550	48.400	43.440	48.400	48.400	22,739,922
2025-12-29	43.250	44.450	42.880	44.000	44.000	11,255,546
2025-12-26	43.790	44.470	42.600	43.140	43.140	10,072,350
2025-12-25	42.120	43.700	41.970	43.580	43.580	10,460,508
2025-12-24	41.850	42.320	41.630	41.960	41.960	6,167,817
2025-12-23	41.400	42.180	41.070	41.880	41.880	6,312,605
2025-12-22	41.570	42.150	41.110	41.760	41.760	8,384,998
2025-12-19	41.090	42.660	40.700	41.380	41.380	7,491,069
2025-12-18	40.560	41.870	40.550	40.610	40.610	4,156,300
2025-12-17	40.250	41.460	39.950	41.300	41.300	6,729,556
2025-12-16	41.000	41.300	39.940	39.980	39.980	4,702,700
2025-12-15	42.060	42.410	40.960	41.060	41.060	5,990,895
2025-12-12	42.660	43.150	42.030	42.530	42.530	5,678,377
2025-12-11	44.000	44.000	42.700	42.820	42.820	7,459,110
2025-12-10	43.930	44.080	43.010	43.910	43.910	8,794,253
2025-12-09	42.390	45.460	41.810	43.980	43.980	18,279,465
2025-12-08	41.870	42.490	41.130	42.190	42.190	10,338,113
2025-12-05	40.260	41.630	39.930	41.450	41.450	10,741,811
2025-12-04	41.500	42.320	40.300	40.760	40.760	10,806,699
2025-12-03	40.250	41.110	39.900	40.090	40.090	4,470,500
2025-12-02	41.530	41.560	40.260	40.360	40.360	5,803,600
2025-12-01	41.600	41.940	41.220	41.520	41.520	8,920,556
2025-11-28	41.510	41.680	40.410	41.620	41.620	7,526,300
2025-11-27	41.150	42.560	40.700	41.150	41.150	10,028,300
2025-11-26	40.010	41.250	39.550	40.580	40.580	7,653,364
2025-11-25	40.800	40.880	40.000	40.100	40.100	6,343,899
2025-11-24	40.000	40.580	39.270	40.210	40.210	5,552,261
2025-11-21	40.000	41.090	39.480	39.880	39.880	7,969,950
2025-11-20	41.210	41.620	40.300	40.400	40.400	4,127,200
2025-11-19	41.940	41.940	40.870	41.110	41.110	3,791,188
2025-11-18	41.650	42.030	41.010	41.130	41.130	4,532,150
2025-11-17	41.310	42.120	41.000	41.750	41.750	5,704,351
2025-11-14	42.250	42.300	41.450	41.450	41.450	6,672,801
2025-11-13	42.270	43.140	41.900	42.690	42.690	7,201,211
2025-11-12	44.010	44.220	42.040	42.270	42.270	8,821,361
2025-11-11	44.900	45.350	43.530	44.010	44.010	7,637,866
2025-11-10	46.500	46.790	44.270	44.740	44.740	8,437,508
2025-11-07	47.990	47.990	46.280	46.500	46.500	6,750,803
2025-11-06	46.470	48.390	46.450	48.200	48.200	7,354,100
2025-11-05	46.000	47.290	46.000	46.460	46.460	4,716,135
2025-11-04	48.620	48.850	46.740	46.890	46.890	7,594,099
2025-11-03	50.010	50.610	48.410	48.860	48.860	8,175,185
2025-10-31	48.510	50.790	48.510	49.970	49.970	10,815,788
2025-10-30	50.110	50.630	48.500	48.760	48.760	7,847,562
2025-10-29	49.410	50.760	49.010	49.600	49.600	8,190,350
2025-10-28	49.200	50.180	48.690	49.400	49.400	9,984,800
2025-10-27	51.500	51.500	48.700	49.100	49.100	10,809,688
2025-10-24	47.440	51.160	46.740	49.930	49.930	18,852,657
2025-10-23	47.000	47.490	45.910	46.510	46.510	6,010,678
2025-10-22	47.410	48.430	47.130	47.570	47.570	6,604,900

← NewerPage 4 of 21 · 1,215 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.