Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.250	28.660	26.920	27.110	27.110	1,867,244
2026-10-16	28.860	29.630	28.220	28.500	28.500	1,214,936
2026-10-15	29.060	29.140	28.130	28.300	28.300	1,064,050
2026-10-14	30.140	30.220	29.310	29.330	29.330	876,639
2026-10-13	30.100	30.500	29.300	30.250	30.250	1,293,178
2026-10-12	30.740	30.840	29.640	30.260	30.260	937,459
2026-10-09	30.620	30.920	29.200	30.690	30.690	1,402,689
2026-10-08	31.700	32.270	30.380	30.450	30.450	1,511,068
2026-09-30	31.940	32.470	31.600	31.750	31.750	1,699,446
2026-09-29	32.250	32.450	31.510	31.670	31.670	956,524
2026-09-28	32.070	32.410	31.480	31.980	31.980	1,971,819
2026-09-24	32.650	32.870	31.800	31.800	31.800	1,640,872
2026-09-23	32.360	32.760	32.000	32.510	32.510	1,507,869
2026-09-22	31.780	32.450	31.480	32.200	32.200	2,308,572
2026-09-21	29.760	31.800	29.460	31.700	31.700	2,121,162
2026-09-18	29.450	30.180	29.420	29.580	29.580	1,126,308
2026-09-17	28.980	29.790	28.880	29.730	29.730	1,142,563
2026-09-16	28.650	29.280	28.110	29.030	29.030	845,331
2026-09-15	29.080	29.340	28.420	28.500	28.500	712,875
2026-09-14	28.600	29.510	28.280	29.080	29.080	1,122,360
2026-09-11	29.250	29.250	27.970	28.640	28.640	1,330,050
2026-09-10	29.250	29.760	28.600	29.340	29.340	1,155,549
2026-09-09	29.760	29.760	29.140	29.280	29.280	1,086,681
2026-09-08	29.810	30.180	29.500	29.800	29.800	1,338,044
2026-09-07	30.570	30.600	29.870	30.080	30.080	1,278,480
2026-09-04	31.550	31.770	30.550	30.570	30.570	1,376,837
2026-09-03	31.410	31.990	31.180	31.300	31.300	1,179,965
2026-09-02	32.510	32.510	31.150	31.410	31.410	1,858,267
2026-09-01	30.100	33.190	30.010	32.750	32.750	3,906,252
2026-08-31	29.360	30.290	28.900	30.010	30.010	1,375,333
2026-08-28	30.100	30.380	29.780	29.860	29.860	911,365
2026-08-27	30.200	30.940	30.130	30.360	30.360	1,121,384
2026-08-26	31.760	31.760	30.170	30.510	30.510	1,749,745
2026-08-25	31.000	31.630	30.290	31.360	31.360	1,746,786
2026-08-24	31.390	31.850	30.510	30.660	30.660	1,909,175
2026-08-21	30.310	32.250	30.010	31.600	31.600	2,980,073
2026-08-20	30.190	31.380	30.190	30.760	30.760	1,820,687
2026-08-19	30.510	31.140	29.290	29.850	29.850	1,772,079
2026-08-18	31.100	31.360	30.700	30.940	30.940	1,604,434
2026-08-17	30.860	31.130	30.150	31.070	31.070	1,471,486
2026-08-14	30.600	32.150	30.090	30.880	30.880	2,161,504
2026-08-13	30.600	31.180	29.500	30.570	30.570	2,161,179
2026-08-12	29.490	30.750	29.010	30.030	30.030	2,151,798
2026-08-11	30.790	30.790	28.990	29.240	29.240	2,789,013
2026-08-10	28.710	30.630	28.540	30.460	30.460	2,256,781
2026-08-07	27.000	29.160	26.640	28.710	28.710	2,100,800
2026-08-06	26.800	26.960	26.340	26.950	26.950	742,545
2026-08-05	26.500	27.370	26.500	26.800	26.800	1,029,223
2026-08-04	25.990	26.800	25.990	26.570	26.570	841,466
2026-08-03	25.830	26.050	25.500	26.030	26.030	851,554
2026-07-31	25.800	26.430	25.700	25.850	25.850	1,346,711
2026-07-30	26.350	26.570	25.660	25.790	25.790	792,231
2026-07-29	26.200	26.680	25.850	26.360	26.360	774,032
2026-07-28	26.030	27.090	26.000	26.200	26.200	837,481
2026-07-27	25.380	26.270	25.360	26.170	26.170	589,107
2026-07-24	25.820	26.420	25.350	25.380	25.380	1,000,484
2026-07-23	26.110	26.380	25.710	26.110	26.110	825,928
2026-07-22	26.500	27.580	26.110	26.110	26.110	1,370,804
2026-07-21	29.010	29.580	25.510	26.500	26.500	3,080,946
2026-07-20	28.950	29.850	28.200	29.210	29.210	1,833,293

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2600 CNY
2025-06-12	0.3300 CNY
2024-06-06	0.2600 CNY
2023-07-07	0.3380 CNY
2022-07-07	0.2500 CNY
2021-07-07	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.