Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	41.820	44.560	41.820	44.170	44.170	19,701,381
2025-04-22	42.150	42.500	41.200	41.260	41.260	9,261,550
2025-04-21	39.340	42.210	38.890	41.970	41.970	12,507,000
2025-04-18	39.120	39.750	38.850	39.330	39.330	5,289,900
2025-04-17	38.900	40.600	38.840	39.280	39.280	8,319,550
2025-04-16	40.550	40.840	38.640	39.230	39.230	11,009,000
2025-04-15	40.170	41.490	40.170	40.730	40.730	13,657,850
2025-04-14	39.800	40.420	39.090	39.760	39.760	14,456,456
2025-04-11	36.500	39.110	36.410	38.250	38.250	15,743,263
2025-04-10	37.000	38.510	36.830	37.010	37.010	19,003,902
2025-04-09	32.720	36.000	32.080	35.680	35.680	23,756,968
2025-04-08	35.640	37.590	35.640	35.640	35.640	14,569,550
2025-04-07	39.600	40.800	39.600	39.600	39.600	3,806,900
2025-04-03	44.050	44.900	43.560	44.000	44.000	8,909,972
2025-04-02	44.400	44.920	44.000	44.870	44.870	8,805,700
2025-04-01	44.000	44.660	43.340	44.310	44.310	10,144,400
2025-03-31	43.500	43.880	42.330	43.780	43.780	9,820,000
2025-03-28	45.000	45.440	43.510	43.570	43.570	10,377,211
2025-03-27	44.500	46.460	44.500	45.100	45.100	11,940,527
2025-03-26	44.240	45.550	44.200	45.100	45.100	11,062,199
2025-03-25	46.190	47.130	44.200	44.390	44.390	14,845,550
2025-03-24	43.800	46.580	43.760	45.280	45.280	20,542,785
2025-03-21	45.600	45.900	43.700	44.000	44.000	16,914,500
2025-03-20	45.950	48.050	45.080	46.350	46.350	20,465,750
2025-03-19	46.340	46.600	45.500	45.980	45.980	9,849,000
2025-03-18	47.640	47.650	46.050	46.430	46.430	12,900,926
2025-03-17	47.040	47.840	45.510	47.200	47.200	16,487,702
2025-03-14	45.000	47.430	44.620	47.040	47.040	21,670,027
2025-03-13	49.100	49.190	45.100	45.380	45.380	21,193,400
2025-03-12	50.000	50.280	48.860	49.120	49.120	12,125,140
2025-03-11	48.680	50.200	48.300	49.110	49.110	12,676,258
2025-03-10	52.000	52.430	49.500	49.700	49.700	16,328,193
2025-03-07	51.400	53.330	49.350	51.760	51.760	20,050,398
2025-03-06	53.600	54.110	51.210	51.550	51.550	32,120,050
2025-03-05	53.730	55.310	52.950	54.020	54.020	12,304,099
2025-03-04	51.800	54.400	51.300	53.700	53.700	16,532,124
2025-03-03	52.660	54.980	50.790	51.890	51.890	14,534,703
2025-02-28	58.960	58.960	53.930	53.930	53.930	20,580,127
2025-02-27	56.960	60.200	55.000	59.920	59.920	24,254,451
2025-02-26	56.500	60.280	56.350	58.080	58.080	21,767,931
2025-02-25	52.300	57.490	52.000	55.700	55.700	22,679,084
2025-02-24	52.880	56.260	50.710	54.070	54.070	20,959,866
2025-02-21	52.080	55.550	52.000	53.630	53.630	23,214,778
2025-02-20	50.070	54.280	49.750	53.030	53.030	30,404,169
2025-02-19	47.850	50.000	47.510	49.750	49.750	21,328,350
2025-02-18	49.400	49.690	47.660	47.850	47.850	12,007,524
2025-02-17	47.500	49.460	47.360	48.940	48.940	14,133,331
2025-02-14	49.770	51.130	47.680	47.770	47.770	16,296,448
2025-02-13	49.900	52.400	49.110	50.300	50.300	16,542,639
2025-02-12	49.000	50.880	48.000	50.560	50.560	15,281,843
2025-02-11	50.200	51.730	49.400	51.050	51.050	12,991,199
2025-02-10	50.500	50.910	48.580	50.190	50.190	16,297,288
2025-02-07	52.490	53.500	50.090	52.080	52.080	23,317,503
2025-02-06	49.850	54.800	49.310	53.270	53.270	20,112,000
2025-02-05	49.280	51.100	48.630	50.000	50.000	17,449,900
2025-01-27	50.550	50.770	48.310	48.600	48.600	14,484,399
2025-01-24	48.600	51.490	48.600	51.150	51.150	15,534,800
2025-01-23	52.160	52.880	49.190	49.860	49.860	20,219,053
2025-01-22	50.800	52.170	50.360	52.150	52.150	14,658,850
2025-01-21	48.160	51.800	47.800	51.540	51.540	20,416,752

← NewerPage 7 of 21 · 1,213 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.