Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	36.980	37.060	36.140	36.390	35.121	395,533
2023-07-26	37.110	37.610	36.900	36.980	35.690	590,842
2023-07-25	36.650	37.490	36.010	37.440	36.134	1,256,821
2023-07-24	35.970	37.180	35.200	36.670	35.391	1,221,027
2023-07-21	34.300	36.380	33.970	35.340	34.108	1,246,937
2023-07-20	34.620	35.300	34.200	34.210	33.017	512,088
2023-07-19	34.750	35.100	34.170	34.450	33.249	397,685
2023-07-18	35.400	35.470	34.740	34.800	33.586	645,634
2023-07-17	35.610	35.780	34.710	35.290	34.059	976,708
2023-07-14	36.800	36.800	35.040	35.120	33.895	767,158
2023-07-13	36.180	36.980	36.010	36.230	34.967	1,392,737
2023-07-12	40.060	40.190	35.400	36.000	34.745	3,558,413
2023-07-11	42.850	42.850	39.730	40.040	38.644	1,766,704
2023-07-10	42.720	42.890	41.850	42.770	41.279	618,575
2023-07-07	42.970	43.370	42.090	42.770	41.279	333,937
2023-07-06	57.340	57.350	55.720	56.650	41.806	787,129
2023-07-05	56.470	57.700	55.720	57.290	42.279	1,050,359
2023-07-04	56.150	56.990	54.940	56.620	41.784	546,864
2023-07-03	55.600	56.500	54.320	55.930	41.275	464,421
2023-06-30	55.280	56.410	55.220	55.450	40.921	338,893
2023-06-29	54.890	56.030	54.410	55.280	40.795	374,905
2023-06-28	54.890	55.790	54.510	54.960	40.559	363,524
2023-06-27	52.130	55.570	52.130	55.300	40.810	1,339,434
2023-06-26	53.270	53.690	51.700	52.500	38.744	521,439
2023-06-21	54.100	54.370	53.050	53.300	39.334	465,266
2023-06-20	54.350	54.350	52.870	53.760	39.674	749,609
2023-06-19	51.200	54.500	50.610	53.300	39.334	2,068,986
2023-06-16	51.020	51.950	49.820	51.180	37.770	468,967
2023-06-15	51.800	52.070	50.800	51.330	37.880	273,254
2023-06-14	51.250	52.160	50.500	51.960	38.345	547,206
2023-06-13	50.500	51.290	49.720	50.760	37.460	449,672
2023-06-12	51.830	51.830	50.060	50.510	37.275	510,970
2023-06-09	51.130	52.560	50.710	51.580	38.065	400,415
2023-06-08	51.200	52.020	50.850	50.980	37.622	661,731
2023-06-07	50.830	52.670	50.830	51.380	37.917	658,578
2023-06-06	54.650	54.650	50.690	50.830	37.511	1,440,125
2023-06-05	51.860	55.470	51.810	54.460	40.190	1,062,250
2023-06-02	52.700	52.820	51.420	51.860	38.271	508,959
2023-06-01	52.590	53.300	52.050	52.150	38.486	509,151
2023-05-31	52.500	53.960	52.000	52.330	38.618	627,387
2023-05-30	53.590	53.860	52.010	52.350	38.633	606,459
2023-05-29	54.750	55.300	52.180	52.880	39.024	1,519,802
2023-05-26	54.250	55.380	53.300	54.900	40.515	361,319
2023-05-25	54.940	54.940	53.150	53.620	39.570	413,206
2023-05-24	55.000	55.100	52.040	53.990	39.843	1,213,193
2023-05-23	54.400	56.700	54.060	54.740	40.397	625,362
2023-05-22	54.010	56.710	54.010	54.060	39.895	747,516
2023-05-19	53.790	54.880	53.310	54.150	39.961	550,248
2023-05-18	53.740	54.260	52.500	53.770	39.681	759,813
2023-05-17	54.800	55.570	53.000	53.390	39.401	621,453
2023-05-16	53.410	55.470	53.400	54.680	40.353	346,495
2023-05-15	53.090	54.320	52.550	54.000	39.851	448,594
2023-05-12	54.900	55.810	53.100	53.110	39.194	467,399
2023-05-11	52.780	55.360	52.450	54.950	40.552	607,761
2023-05-10	54.300	54.300	51.890	52.810	38.973	695,763
2023-05-09	54.200	55.590	53.440	53.730	39.652	462,412
2023-05-08	55.610	56.000	54.160	54.300	40.072	742,183
2023-05-05	56.810	57.240	55.140	56.270	41.526	559,473
2023-05-04	58.290	58.680	56.560	57.480	42.419	709,820
2023-04-28	55.510	59.000	54.540	58.000	42.803	1,587,570

← NewerPage 14 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.