Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	49.300	49.470	46.740	48.060	48.060	15,371,500
2025-01-17	47.520	48.590	46.830	47.760	47.760	16,487,200
2025-01-16	50.000	50.280	46.660	47.810	47.810	25,523,250
2025-01-15	48.000	49.500	46.510	49.380	49.380	28,483,100
2025-01-14	43.200	47.520	42.900	47.520	47.520	33,799,853
2025-01-13	43.270	45.000	42.720	43.200	43.200	24,752,760
2025-01-10	43.000	47.720	42.700	44.090	44.090	38,366,249
2025-01-09	39.270	43.560	38.910	43.380	43.380	35,753,891
2025-01-08	36.090	40.200	35.700	39.600	39.600	24,094,720
2025-01-07	36.580	37.280	35.890	36.720	36.720	12,058,064
2025-01-06	35.600	36.770	34.980	36.120	36.120	11,751,056
2025-01-03	39.070	39.290	35.570	35.650	35.650	20,653,350
2025-01-02	38.550	41.000	37.680	39.510	39.510	14,147,250
2024-12-31	39.880	40.780	39.000	39.080	39.080	12,691,561
2024-12-30	40.500	40.780	38.800	39.320	39.320	11,150,000
2024-12-27	41.230	41.450	39.510	40.780	40.780	15,098,450
2024-12-26	39.610	42.420	38.800	41.570	41.570	19,014,214
2024-12-25	37.630	40.980	37.630	40.010	40.010	24,675,254
2024-12-24	37.700	38.350	36.350	38.200	38.200	17,802,353
2024-12-23	38.080	38.700	36.850	37.020	37.020	15,895,295
2024-12-20	36.030	39.220	36.000	38.460	38.460	27,380,450
2024-12-19	36.410	37.000	35.820	36.030	36.030	17,241,264
2024-12-18	37.230	37.600	36.090	36.440	36.440	17,581,312
2024-12-17	38.000	38.430	36.360	36.650	36.650	17,758,012
2024-12-16	39.150	39.830	37.780	38.220	38.220	21,603,715
2024-12-13	39.150	40.880	39.130	39.300	39.300	22,401,273
2024-12-12	42.120	42.120	39.630	39.910	39.910	31,109,821
2024-12-11	44.800	44.800	41.980	43.010	43.010	25,244,900
2024-12-10	41.980	45.300	41.260	45.300	45.300	37,732,777
2024-12-09	40.400	43.620	39.600	41.180	41.180	25,015,753
2024-12-06	44.350	44.860	41.200	42.230	42.230	28,188,424
2024-12-05	41.800	45.800	40.900	45.000	45.000	23,067,904
2024-12-04	40.190	42.600	39.800	41.860	41.860	23,372,630
2024-12-03	40.330	41.820	39.980	40.180	40.180	24,007,985
2024-12-02	40.680	43.030	40.440	41.330	41.330	33,290,744
2024-11-29	35.950	39.120	35.680	39.120	39.120	15,695,608
2024-11-28	34.160	36.970	33.510	35.560	35.560	15,544,888
2024-11-27	31.500	34.160	31.200	34.160	34.160	15,196,300
2024-11-26	32.050	32.340	31.300	31.630	31.630	9,905,800
2024-11-25	33.200	33.700	31.800	32.630	32.630	18,576,349
2024-11-22	32.400	34.380	32.360	33.240	33.240	18,463,459
2024-11-21	31.390	33.220	30.550	32.360	32.360	16,473,744
2024-11-20	30.000	32.180	29.600	31.590	31.590	18,627,144
2024-11-19	28.100	30.100	28.100	30.080	30.080	16,730,325
2024-11-18	28.440	29.500	27.500	28.020	28.020	13,592,026
2024-11-15	29.310	29.720	27.880	28.210	28.210	13,984,050
2024-11-14	30.300	30.950	29.520	29.640	29.640	10,373,000
2024-11-13	30.200	30.620	28.500	30.240	30.240	15,938,650
2024-11-12	31.500	31.950	29.900	30.300	30.300	24,038,550
2024-11-11	27.880	30.670	27.600	30.670	30.670	35,704,174
2024-11-08	28.240	28.800	27.510	27.880	27.880	21,692,174
2024-11-07	29.700	30.230	27.570	28.250	28.250	22,765,264
2024-11-06	27.460	30.230	26.800	29.500	29.500	32,910,143
2024-11-05	27.500	27.700	26.450	27.480	27.480	21,063,550
2024-11-04	27.000	28.550	26.880	28.030	28.030	22,791,166
2024-11-01	26.680	27.490	26.310	27.000	27.000	14,787,727
2024-10-31	26.400	27.500	25.800	26.950	26.950	14,176,482
2024-10-30	25.690	26.670	25.640	26.400	26.400	15,220,375
2024-10-29	27.860	28.180	25.950	26.080	26.080	24,229,677
2024-10-28	27.790	28.070	27.220	27.990	27.990	11,952,550

← NewerPage 8 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.