Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	29.560	30.930	29.190	30.780	29.707	1,427,218
2023-10-26	30.410	30.600	29.300	29.920	28.877	875,383
2023-10-25	30.580	30.960	30.390	30.460	29.398	411,452
2023-10-24	29.930	30.510	29.450	30.470	29.407	695,782
2023-10-23	30.320	30.400	29.540	29.650	28.616	906,717
2023-10-20	30.550	31.060	30.200	30.320	29.263	508,878
2023-10-19	31.150	31.350	30.550	30.680	29.610	686,417
2023-10-18	31.920	31.990	31.130	31.200	30.112	785,123
2023-10-17	32.430	32.430	31.530	31.920	30.807	531,799
2023-10-16	33.020	33.300	32.020	32.200	31.077	734,588
2023-10-13	33.030	33.630	32.580	33.020	31.869	1,382,264
2023-10-12	33.200	33.670	32.980	33.550	32.380	700,562
2023-10-11	32.810	34.250	32.610	33.200	32.042	1,830,811
2023-10-10	34.000	34.000	32.760	32.800	31.656	620,959
2023-10-09	32.970	34.250	32.970	33.900	32.718	842,505
2023-09-28	33.570	33.850	33.300	33.560	32.390	643,154
2023-09-27	33.080	33.820	33.070	33.600	32.428	669,714
2023-09-26	33.320	33.880	33.000	33.380	32.216	477,575
2023-09-25	32.860	33.660	32.860	33.450	32.284	431,979
2023-09-22	32.740	33.110	31.900	32.930	31.782	416,739
2023-09-21	32.550	32.750	32.200	32.260	31.135	459,476
2023-09-20	33.000	33.340	32.610	32.680	31.540	385,212
2023-09-19	33.120	33.660	32.710	32.870	31.724	577,177
2023-09-18	32.630	33.700	32.540	33.470	32.303	810,114
2023-09-15	32.040	33.160	31.750	32.700	31.560	557,067
2023-09-14	31.910	32.290	31.500	32.040	30.923	336,653
2023-09-13	32.800	32.800	31.720	32.190	31.067	326,719
2023-09-12	32.860	32.980	32.230	32.580	31.444	551,209
2023-09-11	31.320	32.940	31.180	32.800	31.656	839,364
2023-09-08	31.000	31.610	30.670	31.220	30.131	386,182
2023-09-07	31.740	31.770	30.690	30.710	29.639	463,904
2023-09-06	31.700	31.840	31.170	31.310	30.218	384,749
2023-09-05	32.350	32.470	31.320	31.580	30.479	532,535
2023-09-04	32.860	33.040	31.610	32.140	31.019	744,845
2023-09-01	32.640	33.090	32.450	32.860	31.714	494,749
2023-08-31	32.970	33.470	32.570	32.900	31.753	552,305
2023-08-30	32.740	33.660	32.740	32.960	31.811	804,058
2023-08-29	31.220	32.950	30.550	32.900	31.753	895,502
2023-08-28	32.880	32.880	30.580	30.770	29.697	771,895
2023-08-25	31.000	31.280	30.000	30.410	29.350	611,601
2023-08-24	30.980	31.580	30.670	31.280	30.189	541,966
2023-08-23	32.140	32.140	30.800	30.800	29.726	493,304
2023-08-22	31.790	32.140	31.070	31.910	30.797	628,660
2023-08-21	32.150	32.430	31.600	31.790	30.681	466,805
2023-08-18	33.030	33.400	32.000	32.500	31.367	1,064,617
2023-08-17	32.400	33.080	32.280	32.690	31.550	397,650
2023-08-16	32.680	33.370	32.430	32.490	31.357	655,495
2023-08-15	32.510	33.180	32.180	32.950	31.801	430,527
2023-08-14	33.130	33.130	32.000	32.680	31.540	469,906
2023-08-11	32.510	33.330	32.420	32.880	31.733	750,443
2023-08-10	32.300	33.080	32.000	32.500	31.367	890,597
2023-08-09	31.690	32.890	31.540	32.410	31.280	1,512,193
2023-08-08	31.730	32.050	31.200	31.510	30.411	876,801
2023-08-07	33.680	33.680	31.290	31.750	30.643	2,813,131
2023-08-04	33.700	34.080	33.360	33.690	32.515	713,475
2023-08-03	34.470	34.470	33.420	33.550	32.380	711,435
2023-08-02	34.980	35.210	34.000	34.670	33.461	724,555
2023-08-01	35.480	35.980	34.650	34.810	33.596	614,087
2023-07-31	35.730	36.650	35.220	35.680	34.436	858,274
2023-07-28	36.210	36.810	35.900	36.480	35.208	678,960

← NewerPage 13 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.