Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	23.400	24.380	22.880	24.050	23.211	1,705,296
2024-04-24	22.180	22.450	21.820	22.400	21.619	581,476
2024-04-23	21.470	22.250	21.440	22.050	21.281	656,591
2024-04-22	21.880	22.170	21.340	21.660	20.905	562,450
2024-04-19	21.630	21.960	21.290	21.870	21.107	547,418
2024-04-18	21.760	22.190	21.390	21.630	20.876	467,181
2024-04-17	20.750	22.000	20.750	21.660	20.905	722,845
2024-04-16	21.680	22.000	20.460	20.460	19.747	975,724
2024-04-15	22.990	23.590	21.650	21.980	21.214	830,679
2024-04-12	23.440	23.690	22.910	22.910	22.111	410,839
2024-04-11	23.270	23.810	23.200	23.420	22.603	395,675
2024-04-10	23.980	23.990	23.230	23.380	22.565	472,019
2024-04-09	23.500	23.990	23.260	23.990	23.153	531,704
2024-04-08	24.750	24.750	23.410	23.440	22.623	696,510
2024-04-03	24.970	25.120	24.510	24.680	23.819	463,872
2024-04-02	25.340	25.340	24.660	24.930	24.061	673,604
2024-04-01	25.300	25.350	25.050	25.300	24.418	438,347
2024-03-29	24.880	25.280	24.730	25.030	24.157	266,484
2024-03-28	24.180	25.200	24.080	24.970	24.099	437,479
2024-03-27	24.650	24.980	24.180	24.180	23.337	332,485
2024-03-26	24.660	24.840	24.230	24.640	23.781	610,564
2024-03-25	25.560	25.560	24.380	24.380	23.530	680,820
2024-03-22	26.500	26.640	25.510	25.580	24.688	543,195
2024-03-21	26.700	26.890	26.240	26.630	25.701	602,866
2024-03-20	26.260	26.780	26.230	26.700	25.769	605,259
2024-03-19	26.250	26.770	26.180	26.360	25.441	577,941
2024-03-18	25.700	26.430	25.420	26.250	25.335	697,960
2024-03-15	25.220	25.740	25.120	25.730	24.833	296,180
2024-03-14	25.680	25.940	25.070	25.550	24.659	495,279
2024-03-13	25.510	25.750	25.260	25.550	24.659	446,934
2024-03-12	25.310	25.730	25.140	25.350	24.466	571,714
2024-03-11	24.240	25.400	24.220	25.280	24.398	640,971
2024-03-08	24.110	24.440	23.880	24.350	23.501	390,317
2024-03-07	24.470	24.600	23.960	24.010	23.173	492,563
2024-03-06	24.370	24.800	23.960	24.470	23.617	520,977
2024-03-05	25.060	25.110	24.340	24.370	23.520	737,904
2024-03-04	25.100	25.480	24.670	25.060	24.186	711,410
2024-03-01	25.090	25.470	24.810	25.140	24.263	456,483
2024-02-29	24.600	25.110	24.220	24.890	24.022	573,445
2024-02-28	26.500	26.900	24.410	24.410	23.559	1,073,763
2024-02-27	25.500	26.210	25.500	26.130	25.219	534,268
2024-02-26	25.280	26.440	25.260	25.740	24.842	769,724
2024-02-23	25.130	25.340	24.420	25.280	24.398	679,264
2024-02-22	24.810	25.330	24.600	25.010	24.138	409,782
2024-02-21	24.910	25.860	24.440	24.880	24.012	732,937
2024-02-20	24.480	25.400	23.880	25.030	24.157	1,036,548
2024-02-19	23.600	26.300	23.050	24.520	23.665	2,016,802
2024-02-08	20.500	23.840	20.500	23.200	22.391	1,729,550
2024-02-07	21.030	21.240	20.110	21.000	20.268	1,189,391
2024-02-06	19.590	22.200	18.490	21.040	20.306	1,307,036
2024-02-05	21.270	21.270	19.060	19.590	18.907	1,340,739
2024-02-02	22.580	22.970	20.390	21.450	20.702	985,300
2024-02-01	22.580	23.200	21.720	22.710	21.918	942,227
2024-01-31	24.150	24.290	22.500	22.580	21.793	919,441
2024-01-30	24.570	24.870	24.150	24.150	23.308	494,115
2024-01-29	25.940	26.000	24.330	24.570	23.713	862,099
2024-01-26	26.470	26.990	25.500	25.700	24.804	841,797
2024-01-25	25.450	26.580	25.230	26.480	25.557	724,075
2024-01-24	25.950	26.060	24.530	25.350	24.466	625,774
2024-01-23	26.330	26.350	25.440	25.760	24.862	662,709

← NewerPage 11 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.