Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	20.900	21.480	20.900	20.920	20.428	443,914
2024-07-23	21.740	21.880	21.200	21.220	20.721	339,701
2024-07-22	21.960	21.960	21.500	21.710	21.200	334,129
2024-07-19	21.140	21.910	21.100	21.740	21.229	612,653
2024-07-18	21.000	21.280	20.780	21.220	20.721	342,320
2024-07-17	21.180	21.420	20.910	21.130	20.634	427,623
2024-07-16	21.020	21.400	21.020	21.140	20.643	378,440
2024-07-15	21.890	21.990	21.300	21.350	20.848	416,934
2024-07-12	22.030	22.450	21.880	22.000	21.483	423,443
2024-07-11	21.200	22.280	21.060	22.030	21.512	965,726
2024-07-10	21.190	21.360	20.740	20.860	20.370	463,690
2024-07-09	21.070	21.400	20.720	21.200	20.702	562,316
2024-07-08	21.630	21.730	21.030	21.070	20.575	329,637
2024-07-05	21.300	21.300	21.300	21.300	20.800	0
2024-07-04	22.040	22.300	21.220	21.300	20.800	346,870
2024-07-03	22.560	22.560	21.900	21.970	21.454	362,852
2024-07-02	22.450	22.980	22.070	22.280	21.757	689,216
2024-07-01	21.620	22.490	21.110	22.390	21.864	1,071,295
2024-06-28	21.110	22.050	21.090	21.650	21.141	599,161
2024-06-27	21.480	21.790	21.070	21.090	20.594	429,113
2024-06-26	20.680	21.730	20.680	21.680	21.171	640,749
2024-06-25	21.420	21.610	20.870	21.000	20.507	531,917
2024-06-24	21.820	22.000	21.260	21.420	20.917	539,303
2024-06-21	22.150	22.380	21.710	21.950	21.434	422,713
2024-06-20	21.890	22.560	21.680	22.050	21.532	662,168
2024-06-19	21.870	22.200	21.660	21.820	21.307	286,372
2024-06-18	22.190	22.190	21.660	21.840	21.327	561,870
2024-06-17	22.250	22.380	21.850	21.970	21.454	520,658
2024-06-14	22.700	22.700	22.000	22.330	21.805	480,265
2024-06-13	22.430	23.130	22.100	22.820	22.284	520,984
2024-06-12	21.870	22.680	21.870	22.470	21.942	504,909
2024-06-11	21.570	22.100	21.040	22.040	21.522	445,725
2024-06-07	21.190	21.740	21.080	21.570	21.063	439,382
2024-06-06	22.070	22.180	20.820	21.050	20.555	750,982
2024-06-05	22.800	22.800	22.270	22.320	21.542	526,737
2024-06-04	23.190	23.190	22.490	22.740	21.947	642,500
2024-06-03	23.980	23.980	22.750	22.970	22.169	677,623
2024-05-31	23.450	24.110	23.450	23.990	23.153	555,079
2024-05-30	23.650	23.850	23.300	23.500	22.681	343,542
2024-05-29	23.380	24.000	23.330	23.710	22.883	407,153
2024-05-28	23.850	23.990	23.380	23.420	22.603	464,010
2024-05-27	24.060	24.110	23.330	24.020	23.182	518,770
2024-05-24	23.920	24.200	23.620	23.860	23.028	408,150
2024-05-23	24.350	24.390	23.890	24.040	23.202	392,486
2024-05-22	24.280	24.480	24.010	24.390	23.540	458,490
2024-05-21	24.710	24.910	23.880	24.110	23.269	696,853
2024-05-20	24.570	25.060	24.340	24.940	24.070	672,190
2024-05-17	24.570	24.800	24.230	24.660	23.800	538,576
2024-05-16	24.590	24.830	24.340	24.490	23.636	451,996
2024-05-15	24.630	24.780	24.390	24.450	23.597	400,995
2024-05-14	24.890	25.110	24.640	24.650	23.790	425,167
2024-05-13	25.000	25.300	24.650	24.920	24.051	509,880
2024-05-10	25.730	25.930	25.000	25.140	24.263	669,742
2024-05-09	25.450	25.810	25.260	25.730	24.833	513,877
2024-05-08	25.410	25.700	25.270	25.450	24.563	782,466
2024-05-07	25.170	25.450	25.010	25.420	24.534	792,448
2024-05-06	25.500	25.550	24.660	25.170	24.292	1,436,556
2024-04-30	24.410	25.070	24.060	24.980	24.109	1,256,999
2024-04-29	23.800	24.640	23.800	24.340	23.491	897,779
2024-04-26	24.010	24.140	23.660	24.040	23.202	1,024,282

← NewerPage 10 of 21 · 1,212 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.