Shanghai Beite Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 28.390 | 28.620 | 27.000 | 28.090 | 28.090 | 16,402,305 |
| 2024-10-24 | 28.400 | 29.270 | 27.740 | 28.280 | 28.280 | 13,074,040 |
| 2024-10-23 | 27.990 | 29.450 | 27.790 | 27.880 | 27.880 | 19,383,423 |
| 2024-10-22 | 26.500 | 29.150 | 26.500 | 28.650 | 28.650 | 30,076,172 |
| 2024-10-21 | 27.270 | 27.400 | 26.160 | 26.500 | 26.500 | 23,078,806 |
| 2024-10-18 | 26.290 | 28.050 | 25.850 | 27.300 | 27.300 | 21,611,556 |
| 2024-10-17 | 24.460 | 26.550 | 24.410 | 26.400 | 26.400 | 21,846,872 |
| 2024-10-16 | 23.700 | 25.050 | 23.560 | 24.540 | 24.540 | 11,760,949 |
| 2024-10-15 | 25.000 | 25.230 | 24.000 | 24.120 | 24.120 | 18,008,879 |
| 2024-10-14 | 22.890 | 24.180 | 22.340 | 24.060 | 24.060 | 19,999,855 |
| 2024-10-11 | 24.500 | 24.890 | 22.660 | 23.060 | 23.060 | 32,422,055 |
| 2024-10-10 | 25.450 | 26.450 | 24.200 | 25.000 | 25.000 | 29,150,300 |
| 2024-10-09 | 25.080 | 27.560 | 23.430 | 25.670 | 25.670 | 36,168,939 |
| 2024-10-08 | 25.000 | 25.050 | 23.150 | 25.050 | 25.050 | 24,066,772 |
| 2024-09-30 | 21.620 | 22.960 | 21.070 | 22.770 | 22.770 | 28,335,900 |
| 2024-09-27 | 20.940 | 21.560 | 20.410 | 21.200 | 21.200 | 16,488,500 |
| 2024-09-26 | 19.140 | 20.570 | 18.790 | 20.570 | 20.570 | 28,267,150 |
| 2024-09-25 | 18.780 | 19.150 | 18.500 | 18.700 | 18.700 | 15,747,784 |
| 2024-09-24 | 17.490 | 18.860 | 17.260 | 18.800 | 18.800 | 15,395,850 |
| 2024-09-23 | 18.030 | 18.230 | 17.350 | 17.410 | 17.410 | 9,090,900 |
| 2024-09-20 | 18.180 | 18.500 | 17.870 | 18.100 | 18.100 | 9,398,700 |
| 2024-09-19 | 17.770 | 18.450 | 17.270 | 18.300 | 18.300 | 15,096,600 |
| 2024-09-18 | 17.110 | 17.920 | 17.010 | 17.770 | 17.770 | 11,816,500 |
| 2024-09-13 | 17.570 | 17.820 | 17.130 | 17.230 | 17.230 | 8,391,050 |
| 2024-09-12 | 17.810 | 17.950 | 17.260 | 17.320 | 17.320 | 11,369,374 |
| 2024-09-11 | 17.580 | 18.190 | 17.530 | 17.850 | 17.850 | 10,540,507 |
| 2024-09-10 | 17.300 | 17.880 | 17.030 | 17.700 | 17.700 | 10,212,049 |
| 2024-09-09 | 16.920 | 17.660 | 16.810 | 17.290 | 17.290 | 12,390,400 |
| 2024-09-06 | 17.190 | 17.670 | 16.970 | 17.150 | 17.150 | 14,940,181 |
| 2024-09-05 | 16.420 | 17.970 | 16.420 | 17.190 | 17.190 | 20,694,260 |
| 2024-09-04 | 15.610 | 16.750 | 15.510 | 16.340 | 16.340 | 12,564,650 |
| 2024-09-03 | 14.860 | 16.040 | 14.820 | 15.780 | 15.780 | 14,742,700 |
| 2024-09-02 | 15.690 | 15.790 | 14.850 | 14.860 | 14.860 | 8,728,600 |
| 2024-08-30 | 15.700 | 16.090 | 15.120 | 15.860 | 15.860 | 12,299,900 |
| 2024-08-29 | 15.200 | 15.980 | 15.000 | 15.760 | 15.760 | 8,372,800 |
| 2024-08-28 | 14.740 | 15.740 | 14.740 | 15.310 | 15.310 | 12,478,650 |
| 2024-08-27 | 15.000 | 15.250 | 14.670 | 14.770 | 14.770 | 5,777,250 |
| 2024-08-26 | 15.250 | 15.520 | 14.880 | 15.060 | 15.060 | 4,999,550 |
| 2024-08-23 | 15.390 | 15.520 | 14.950 | 15.220 | 15.220 | 6,207,250 |
| 2024-08-22 | 15.650 | 15.780 | 15.200 | 15.290 | 15.290 | 8,573,400 |
| 2024-08-21 | 16.050 | 16.880 | 15.580 | 15.660 | 15.660 | 13,845,750 |
| 2024-08-20 | 16.080 | 16.380 | 15.920 | 16.050 | 16.050 | 5,237,300 |
| 2024-08-19 | 16.820 | 16.910 | 16.090 | 16.150 | 16.150 | 9,398,113 |
| 2024-08-16 | 16.700 | 17.130 | 16.530 | 16.820 | 16.820 | 11,074,713 |
| 2024-08-15 | 15.750 | 17.100 | 15.570 | 16.900 | 16.900 | 20,168,206 |
| 2024-08-14 | 15.830 | 16.240 | 15.700 | 15.990 | 15.990 | 6,689,442 |
| 2024-08-13 | 15.790 | 16.000 | 15.550 | 15.920 | 15.920 | 7,950,800 |
| 2024-08-12 | 16.410 | 16.500 | 15.650 | 15.770 | 15.770 | 11,148,101 |
| 2024-08-09 | 16.500 | 16.960 | 16.390 | 16.390 | 16.390 | 8,982,100 |
| 2024-08-08 | 16.900 | 17.130 | 16.290 | 16.460 | 16.460 | 14,007,351 |
| 2024-08-07 | 17.280 | 17.470 | 16.750 | 16.990 | 16.990 | 12,377,500 |
| 2024-08-06 | 16.780 | 17.460 | 16.600 | 17.100 | 17.100 | 17,396,275 |
| 2024-08-05 | 16.420 | 17.500 | 16.310 | 16.580 | 16.580 | 20,600,308 |
| 2024-08-02 | 16.850 | 17.120 | 16.410 | 16.550 | 16.550 | 13,195,550 |
| 2024-08-01 | 17.700 | 17.700 | 16.750 | 17.100 | 17.100 | 22,309,000 |
| 2024-07-31 | 15.500 | 17.090 | 15.320 | 17.090 | 17.090 | 21,721,200 |
| 2024-07-30 | 15.300 | 16.390 | 14.890 | 15.540 | 15.540 | 17,961,650 |
| 2024-07-29 | 15.090 | 15.490 | 14.900 | 15.270 | 15.270 | 8,168,500 |
| 2024-07-26 | 14.670 | 15.190 | 14.600 | 15.100 | 15.100 | 10,972,750 |
| 2024-07-25 | 14.810 | 15.040 | 14.500 | 14.560 | 14.560 | 10,155,650 |
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.