Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	47.510	48.000	46.630	47.410	47.410	7,212,041
2025-10-20	48.260	48.870	46.860	47.510	47.510	6,691,425
2025-10-17	48.500	48.500	46.950	46.990	46.990	6,516,650
2025-10-16	48.940	49.720	48.370	48.540	48.540	7,633,089
2025-10-15	47.800	50.860	46.950	50.560	50.560	15,422,976
2025-10-14	51.200	51.300	46.800	46.980	46.980	11,233,562
2025-10-13	47.960	50.660	47.930	50.380	50.380	10,362,098
2025-10-10	54.700	55.290	52.180	52.660	52.660	10,454,048
2025-10-09	54.970	55.840	53.600	55.140	55.140	10,079,566
2025-09-30	56.230	56.760	54.980	55.130	55.130	10,116,568
2025-09-29	55.620	56.950	55.100	56.220	56.220	10,320,568
2025-09-26	58.000	58.240	55.670	55.760	55.760	13,343,022
2025-09-25	58.000	60.240	57.260	58.480	58.480	16,153,339
2025-09-24	57.300	58.520	56.610	57.960	57.960	14,713,640
2025-09-23	56.860	58.990	56.000	57.930	57.930	18,334,730
2025-09-22	55.860	58.490	55.800	56.830	56.830	16,250,605
2025-09-19	56.410	58.040	54.850	55.570	55.570	20,232,675
2025-09-18	59.000	60.980	56.870	57.530	57.530	33,703,720
2025-09-17	55.000	58.000	54.740	57.150	57.150	27,350,849
2025-09-16	50.970	54.210	50.620	54.210	54.210	26,124,825
2025-09-15	49.690	51.750	49.000	49.280	49.280	13,494,150
2025-09-12	50.880	51.600	49.670	49.690	49.690	12,694,700
2025-09-11	48.870	50.800	48.040	50.620	50.620	14,547,593
2025-09-10	49.400	51.490	48.730	48.870	48.870	14,327,942
2025-09-09	48.750	51.000	48.320	49.700	49.700	18,288,000
2025-09-08	46.100	50.550	46.000	49.380	49.380	23,290,955
2025-09-05	44.900	46.250	44.660	45.990	45.990	9,612,541
2025-09-04	46.910	47.180	43.800	44.900	44.900	11,777,500
2025-09-03	48.600	49.450	46.610	46.910	46.910	16,498,282
2025-09-02	47.040	51.000	44.700	49.070	49.070	29,925,902
2025-09-01	47.650	48.150	46.750	47.030	47.030	10,518,610
2025-08-29	47.610	49.390	46.300	47.760	47.760	13,116,490
2025-08-28	47.200	48.250	45.800	47.450	47.450	13,979,800
2025-08-27	48.890	50.300	47.520	47.530	47.530	14,836,309
2025-08-26	49.310	50.210	48.480	48.880	48.880	13,608,800
2025-08-25	48.100	50.980	48.050	49.800	49.800	20,976,968
2025-08-22	45.500	48.950	45.230	48.030	48.030	20,510,123
2025-08-21	44.970	46.500	44.270	45.560	45.560	16,235,501
2025-08-20	44.040	45.650	43.920	44.970	44.970	12,891,158
2025-08-19	43.200	45.880	42.460	44.940	44.940	21,796,950
2025-08-18	43.620	43.770	42.610	43.130	43.130	12,825,000
2025-08-15	42.260	43.580	41.890	43.190	43.190	16,691,035
2025-08-14	42.400	42.510	41.020	41.350	41.350	9,597,275
2025-08-13	41.470	42.860	41.000	42.430	42.430	11,934,550
2025-08-12	40.850	41.660	40.560	41.460	41.460	8,924,620
2025-08-11	40.820	41.500	40.500	40.850	40.850	8,094,510
2025-08-08	41.410	41.410	40.610	40.830	40.830	7,444,348
2025-08-07	42.500	42.500	41.250	41.390	41.390	10,817,700
2025-08-06	40.630	43.120	40.250	42.490	42.490	19,466,400
2025-08-05	41.010	41.130	40.360	40.630	40.630	8,372,100
2025-08-04	38.600	41.400	38.460	40.970	40.970	14,122,849
2025-08-01	39.270	39.600	38.450	38.890	38.890	6,078,855
2025-07-31	39.110	39.900	39.090	39.270	39.270	6,411,053
2025-07-30	39.700	39.810	39.020	39.300	39.300	6,139,403
2025-07-29	40.220	40.400	39.400	39.810	39.810	7,222,600
2025-07-28	41.050	41.600	40.200	40.440	40.440	7,160,700
2025-07-25	40.580	40.870	40.070	40.560	40.560	6,018,700
2025-07-24	40.740	41.350	40.560	40.730	40.730	7,032,200
2025-07-23	40.800	41.370	40.200	40.560	40.560	5,314,650
2025-07-22	41.110	41.370	40.500	40.880	40.880	8,202,450

← NewerPage 5 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.