Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	41.580	42.500	41.100	41.700	41.700	9,110,150
2025-07-18	41.530	41.600	40.330	41.170	41.170	8,783,659
2025-07-17	41.380	42.100	41.070	41.530	41.530	8,829,450
2025-07-16	41.010	42.500	40.790	41.700	41.700	11,273,982
2025-07-15	40.480	40.990	40.150	40.930	40.930	7,968,488
2025-07-14	39.200	40.850	39.000	40.690	40.690	11,916,000
2025-07-11	38.250	39.290	37.950	39.120	39.120	7,477,190
2025-07-10	38.380	38.420	37.920	38.250	38.250	4,860,321
2025-07-09	39.310	39.850	38.560	38.560	38.560	8,552,279
2025-07-08	37.600	39.450	37.540	38.920	38.920	9,229,400
2025-07-07	39.170	39.200	37.360	37.940	37.940	10,393,592
2025-07-04	39.510	39.650	38.850	39.160	39.160	6,072,900
2025-07-03	39.820	40.520	39.200	39.640	39.640	6,730,839
2025-07-02	40.970	41.130	39.610	40.190	40.190	9,111,280
2025-07-01	41.690	42.000	41.220	41.280	41.280	6,150,700
2025-06-30	41.000	41.900	40.600	41.700	41.700	6,048,719
2025-06-27	42.550	42.550	40.890	41.260	41.260	6,960,400
2025-06-26	41.390	43.480	41.090	41.570	41.570	12,567,954
2025-06-25	40.400	41.420	40.080	40.920	40.920	10,049,482
2025-06-24	39.180	41.500	39.150	40.420	40.420	14,122,146
2025-06-23	39.200	39.400	38.310	38.690	38.690	9,080,457
2025-06-20	41.800	41.830	38.890	39.030	39.030	17,548,888
2025-06-19	45.500	46.600	41.300	41.800	41.800	18,965,437
2025-06-18	44.440	46.590	44.300	45.780	45.780	9,332,859
2025-06-17	45.850	45.890	44.500	44.750	44.750	6,355,112
2025-06-16	46.060	46.750	45.640	45.680	45.680	5,316,300
2025-06-13	47.000	47.240	45.540	46.250	46.250	12,780,173
2025-06-12	45.400	48.200	44.810	47.110	47.110	16,381,099
2025-06-11	44.780	45.580	44.490	45.200	45.200	6,882,777
2025-06-10	47.480	47.500	44.000	44.450	44.450	16,579,523
2025-06-09	47.350	49.190	46.870	47.000	47.000	12,177,052
2025-06-06	47.800	49.100	47.600	48.030	48.030	11,451,803
2025-06-05	50.240	50.860	49.000	49.870	49.870	13,510,408
2025-06-04	47.010	50.400	47.010	50.040	50.040	17,748,238
2025-06-03	47.690	48.550	46.910	47.280	47.280	10,067,200
2025-05-30	48.800	49.380	47.390	48.600	48.600	12,238,855
2025-05-29	48.860	49.800	48.410	49.110	49.110	15,076,990
2025-05-28	47.120	50.580	46.110	49.170	49.170	25,190,949
2025-05-27	46.500	47.970	45.250	47.100	47.100	19,419,142
2025-05-26	46.840	47.470	45.960	46.510	46.510	25,038,149
2025-05-23	44.350	47.190	44.350	47.190	47.190	42,518,160
2025-05-22	44.270	44.270	42.870	42.900	42.900	7,346,500
2025-05-21	43.800	44.890	43.520	44.210	44.210	10,147,946
2025-05-20	42.400	45.500	42.330	44.000	44.000	17,887,385
2025-05-19	43.130	43.600	41.690	42.680	42.680	10,265,050
2025-05-16	43.510	44.580	43.050	43.610	43.610	9,600,900
2025-05-15	44.850	45.010	43.520	43.600	43.600	10,050,462
2025-05-14	45.330	46.260	44.600	45.020	45.020	11,309,439
2025-05-13	47.770	48.080	45.280	45.470	45.470	18,987,381
2025-05-12	46.190	48.270	45.800	47.770	47.770	22,695,140
2025-05-09	48.720	49.220	45.570	45.870	45.870	24,595,631
2025-05-08	44.480	47.890	44.100	47.350	47.350	28,732,358
2025-05-07	45.940	46.500	44.000	44.460	44.460	14,498,210
2025-05-06	45.700	46.390	45.160	45.450	45.450	18,226,617
2025-04-30	43.900	46.200	43.500	45.660	45.660	15,515,946
2025-04-29	44.470	44.950	43.220	44.010	44.010	12,166,481
2025-04-28	45.850	45.850	44.110	44.780	44.780	13,630,779
2025-04-25	43.700	46.640	42.900	46.030	46.030	19,780,707
2025-04-24	43.990	44.390	43.010	43.650	43.650	10,612,376
2025-04-23	41.820	44.560	41.820	44.170	44.170	19,701,381

← NewerPage 6 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.