Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	51.800	56.980	51.600	56.450	41.659	2,040,613
2023-04-26	52.720	53.740	50.370	51.100	37.711	2,241,554
2023-04-25	54.100	54.980	53.160	54.000	39.851	794,146
2023-04-24	56.990	57.980	54.200	54.200	39.998	1,005,238
2023-04-21	55.970	57.200	52.700	56.800	41.917	2,738,188
2023-04-20	53.270	54.470	52.600	54.300	40.072	709,675
2023-04-19	53.570	54.400	53.330	53.700	39.629	396,736
2023-04-18	55.360	55.400	53.600	53.900	39.777	475,182
2023-04-17	54.330	55.780	53.550	55.360	40.854	1,059,839
2023-04-14	54.870	55.980	53.320	54.030	39.873	688,405
2023-04-13	54.500	55.840	54.230	54.280	40.057	694,458
2023-04-12	55.000	55.550	53.470	54.770	40.419	1,630,577
2023-04-11	57.010	57.490	54.640	54.940	40.544	1,185,138
2023-04-10	56.240	56.710	55.000	56.420	41.637	1,648,693
2023-04-07	50.920	57.190	50.900	56.570	41.747	2,916,206
2023-04-06	49.540	51.760	49.540	51.000	37.637	685,987
2023-04-04	48.890	50.670	48.760	49.760	36.722	896,448
2023-04-03	48.740	49.590	48.110	48.410	35.726	906,135
2023-03-31	48.540	49.450	48.160	48.960	36.131	511,921
2023-03-30	49.860	50.420	48.890	48.960	36.131	513,459
2023-03-29	50.600	51.500	49.110	49.860	36.795	887,946
2023-03-28	50.180	52.420	49.830	51.000	37.637	882,228
2023-03-27	49.980	51.100	49.500	50.180	37.032	479,034
2023-03-24	51.310	51.790	49.570	49.730	36.700	597,249
2023-03-23	50.940	51.380	49.610	51.310	37.866	1,118,097
2023-03-22	50.410	51.170	50.320	50.540	37.297	510,796
2023-03-21	50.780	51.690	50.200	50.780	37.474	1,049,205
2023-03-20	51.090	51.690	49.810	50.950	37.600	1,044,808
2023-03-17	48.550	52.330	48.550	51.570	38.057	2,518,620
2023-03-16	49.240	49.960	48.550	48.690	35.932	931,603
2023-03-15	49.150	49.990	48.860	49.250	36.345	816,853
2023-03-14	49.480	49.480	48.500	48.720	35.954	400,013
2023-03-13	49.570	50.000	48.480	49.270	36.360	603,252
2023-03-10	50.160	50.970	48.240	49.890	36.818	1,416,520
2023-03-09	50.000	50.950	49.210	50.180	37.032	585,789
2023-03-08	48.980	50.190	48.890	49.800	36.751	891,277
2023-03-07	51.520	51.820	48.800	49.270	36.360	1,146,015
2023-03-06	49.790	51.630	49.040	51.500	38.006	2,259,708
2023-03-03	51.330	51.500	49.400	49.790	36.744	864,454
2023-03-02	52.000	52.000	50.500	50.530	37.290	631,540
2023-03-01	51.880	51.950	49.900	51.500	38.006	2,099,412
2023-02-28	51.250	52.850	50.990	51.970	38.353	1,480,440
2023-02-27	50.780	52.760	50.450	51.250	37.821	1,848,992
2023-02-24	49.400	52.220	49.230	50.090	36.965	1,380,663
2023-02-23	49.600	50.990	49.110	49.590	36.596	1,193,818
2023-02-22	47.700	50.890	47.000	49.850	36.788	2,201,741
2023-02-21	46.430	48.460	45.450	47.960	35.393	1,951,976
2023-02-20	46.090	46.850	44.900	46.430	34.264	1,873,023
2023-02-17	43.980	47.150	43.730	46.220	34.109	2,894,135
2023-02-16	45.950	46.500	43.620	43.930	32.419	1,810,796
2023-02-15	46.550	46.650	45.050	45.950	33.910	919,131
2023-02-14	45.830	46.630	45.830	46.250	34.131	870,043
2023-02-13	46.560	46.710	45.600	45.800	33.799	1,452,474
2023-02-10	47.490	48.380	46.360	46.480	34.301	1,385,966
2023-02-09	47.050	47.490	46.280	47.250	34.869	1,662,963
2023-02-08	48.980	49.800	47.100	47.180	34.818	2,461,494
2023-02-07	50.250	50.410	48.000	49.010	36.168	3,171,165
2023-02-06	46.990	51.650	46.990	50.870	37.541	5,555,422
2023-02-03	46.060	46.640	45.350	46.500	34.316	1,134,950
2023-02-02	45.500	47.550	44.500	45.940	33.903	1,890,335

← NewerPage 15 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.