Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	27.900	28.070	26.000	26.240	25.325	828,549
2024-01-19	28.880	29.200	27.680	27.900	26.927	994,356
2024-01-18	30.400	30.400	28.110	28.990	27.979	1,113,491
2024-01-17	31.150	31.640	30.130	30.130	29.079	530,796
2024-01-16	31.260	31.660	30.720	31.140	30.054	249,128
2024-01-15	31.250	31.390	30.880	31.180	30.093	228,583
2024-01-12	32.420	32.420	31.300	31.550	30.450	254,828
2024-01-11	31.800	32.440	31.610	32.260	31.135	223,951
2024-01-10	31.510	31.950	31.310	31.700	30.595	316,437
2024-01-09	31.110	32.220	31.110	31.790	30.681	368,787
2024-01-08	32.860	32.860	31.070	31.110	30.025	551,167
2024-01-05	33.720	33.880	32.540	32.650	31.511	789,535
2024-01-04	33.320	34.160	32.700	33.750	32.573	752,733
2024-01-03	33.640	34.150	32.850	33.080	31.926	477,988
2024-01-02	33.580	34.230	32.900	33.650	32.477	666,384
2023-12-29	33.270	33.960	32.810	33.600	32.428	546,390
2023-12-28	31.790	33.320	31.450	33.260	32.100	406,132
2023-12-27	31.500	31.890	31.220	31.880	30.768	166,662
2023-12-26	32.270	32.440	31.430	31.500	30.402	262,670
2023-12-25	32.200	32.560	32.040	32.270	31.145	273,803
2023-12-22	32.540	33.000	32.200	32.600	31.463	336,658
2023-12-21	32.750	33.200	32.200	32.940	31.791	373,924
2023-12-20	33.200	33.470	32.820	32.940	31.791	304,779
2023-12-19	34.210	34.210	33.060	33.350	32.187	432,337
2023-12-18	32.640	34.170	32.410	33.870	32.689	1,103,861
2023-12-15	33.020	33.260	32.230	32.460	31.328	931,063
2023-12-14	34.190	34.190	32.860	33.070	31.917	797,446
2023-12-13	33.900	34.800	33.300	34.100	32.911	1,290,671
2023-12-12	33.690	34.180	32.880	34.000	32.814	1,285,610
2023-12-11	34.580	34.580	32.500	33.540	32.370	1,224,635
2023-12-08	32.710	36.380	32.500	34.690	33.480	2,109,264
2023-12-07	33.140	33.160	32.500	32.710	31.569	577,140
2023-12-06	33.080	34.090	32.700	33.130	31.975	513,387
2023-12-05	33.110	33.560	32.480	33.080	31.926	896,183
2023-12-04	34.920	34.920	33.200	33.490	32.322	1,190,788
2023-12-01	34.800	34.990	34.250	34.730	33.519	1,256,347
2023-11-30	33.100	35.480	33.090	34.990	33.770	2,464,797
2023-11-29	33.550	34.200	32.930	33.040	31.888	880,683
2023-11-28	33.290	34.090	33.020	33.650	32.477	506,440
2023-11-27	33.490	33.760	33.000	33.370	32.206	373,281
2023-11-24	33.860	33.970	33.090	33.560	32.390	471,571
2023-11-23	32.840	33.930	32.750	33.530	32.361	638,322
2023-11-22	33.090	33.600	32.700	32.700	31.560	227,898
2023-11-21	33.790	33.970	33.260	33.300	32.139	303,912
2023-11-20	33.280	33.750	32.840	33.650	32.477	497,625
2023-11-17	32.500	33.220	32.300	32.940	31.791	451,712
2023-11-16	32.750	32.900	32.490	32.560	31.425	202,645
2023-11-15	32.660	33.050	32.510	32.780	31.637	366,274
2023-11-14	32.730	32.820	32.150	32.590	31.454	501,404
2023-11-13	32.520	33.190	32.520	32.790	31.647	505,555
2023-11-10	32.830	33.180	32.430	33.010	31.859	380,976
2023-11-09	33.480	33.730	32.680	32.800	31.656	413,503
2023-11-08	33.250	33.760	32.900	33.410	32.245	417,559
2023-11-07	32.730	33.490	32.720	33.180	32.023	665,119
2023-11-06	32.000	33.170	31.910	32.900	31.753	801,963
2023-11-03	31.330	32.120	31.150	31.830	30.720	506,122
2023-11-02	32.080	32.080	31.250	31.370	30.276	631,774
2023-11-01	31.800	32.490	31.040	32.110	30.990	1,468,986
2023-10-31	31.210	32.180	31.060	31.980	30.865	1,936,135
2023-10-30	30.510	31.480	30.150	31.210	30.122	1,259,758

← NewerPage 12 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.