Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	44.560	45.350	43.910	44.910	33.143	1,147,637
2023-01-31	44.930	44.930	43.630	44.100	32.545	1,417,676
2023-01-30	47.000	47.000	44.000	44.710	32.995	1,741,285
2023-01-20	46.100	46.990	45.480	45.480	33.563	1,162,466
2023-01-19	47.020	47.250	45.230	46.210	34.102	1,670,711
2023-01-18	44.800	47.500	44.600	46.370	34.220	2,705,634
2023-01-17	46.000	47.510	43.790	45.100	33.283	4,590,289
2023-01-16	42.620	47.740	42.620	46.600	34.390	8,539,875
2023-01-13	36.010	42.500	35.860	41.800	30.847	5,713,458
2023-01-12	35.680	36.450	35.480	35.760	26.390	621,518
2023-01-11	35.950	36.670	35.660	35.680	26.331	943,000
2023-01-10	35.080	36.850	34.700	35.850	26.456	1,861,450
2023-01-09	33.200	35.280	33.100	35.070	25.881	1,527,657
2023-01-06	33.120	33.400	32.920	33.100	24.427	426,593
2023-01-05	33.440	33.570	33.000	33.310	24.582	493,144
2023-01-04	33.220	33.750	32.810	33.220	24.516	464,070
2023-01-03	32.680	33.540	32.400	33.510	24.730	666,460
2022-12-30	32.250	32.990	31.850	32.990	24.346	336,690
2022-12-29	31.710	32.750	31.350	32.250	23.800	295,200
2022-12-28	32.360	32.360	31.760	31.940	23.571	290,435
2022-12-27	32.760	32.760	31.750	32.360	23.881	342,014
2022-12-26	32.660	32.880	32.500	32.630	24.080	290,875
2022-12-23	32.970	32.970	32.420	32.580	24.043	403,287
2022-12-22	33.330	33.500	32.810	32.960	24.324	423,486
2022-12-21	33.350	33.990	33.010	33.260	24.545	417,046
2022-12-20	33.660	33.960	33.060	33.350	24.612	537,254
2022-12-19	34.500	35.020	33.610	34.000	25.091	588,624
2022-12-16	35.290	35.290	34.560	34.750	25.645	397,251
2022-12-15	34.920	35.380	34.800	35.080	25.888	384,413
2022-12-14	36.070	36.790	34.920	34.930	25.778	684,045
2022-12-13	36.180	36.740	35.630	36.030	26.589	881,604
2022-12-12	34.950	36.630	34.900	36.390	26.855	1,580,731
2022-12-09	34.210	35.300	34.070	35.090	25.896	784,494
2022-12-08	34.910	35.180	34.210	34.760	25.652	635,707
2022-12-07	34.250	34.670	33.820	34.510	25.468	365,586
2022-12-06	34.750	35.120	34.030	34.180	25.224	513,949
2022-12-05	34.980	35.350	34.610	34.750	25.645	515,674
2022-12-02	34.720	35.160	34.370	34.700	25.608	492,811
2022-12-01	34.560	35.110	34.280	34.720	25.623	618,055
2022-11-30	35.290	35.750	34.550	34.560	25.504	527,614
2022-11-29	33.850	35.520	33.810	35.090	25.896	890,429
2022-11-28	34.410	34.730	33.680	33.960	25.062	744,984
2022-11-25	35.090	35.400	34.400	34.490	25.453	536,607
2022-11-24	34.700	35.300	34.400	35.020	25.844	766,936
2022-11-23	35.750	35.880	34.140	34.400	25.386	1,167,904
2022-11-22	37.680	37.830	35.560	35.750	26.383	1,375,774
2022-11-21	36.660	37.560	36.160	37.470	27.652	999,183
2022-11-18	36.720	37.760	36.660	36.660	27.054	1,134,491
2022-11-17	36.520	36.960	36.200	36.710	27.091	978,872
2022-11-16	37.990	37.990	36.480	36.600	27.010	1,008,094
2022-11-15	37.500	37.970	37.100	37.660	27.792	1,095,438
2022-11-14	37.400	37.690	36.500	37.500	27.674	1,896,092
2022-11-11	36.350	39.330	36.030	37.120	27.394	3,600,619
2022-11-10	34.940	36.130	34.940	35.530	26.220	1,212,750
2022-11-09	35.190	35.600	34.790	35.050	25.866	639,479
2022-11-08	34.900	35.260	34.400	35.190	25.969	753,946
2022-11-07	35.350	35.490	34.790	35.000	25.829	1,118,167
2022-11-04	35.740	36.060	35.180	35.550	26.235	1,242,424
2022-11-03	35.430	36.040	34.900	35.760	26.390	1,307,464
2022-11-02	34.340	36.600	34.100	35.630	26.294	2,658,409

← NewerPage 16 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.