Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	34.280	35.180	33.660	34.610	25.541	1,933,725
2022-10-31	33.350	34.590	33.000	34.110	25.172	1,667,941
2022-10-28	33.600	34.680	33.010	33.130	24.449	1,387,677
2022-10-27	33.630	33.780	33.030	33.440	24.678	918,408
2022-10-26	31.880	33.870	31.670	33.520	24.737	1,429,227
2022-10-25	32.700	32.750	31.300	31.600	23.320	821,444
2022-10-24	33.500	33.660	32.410	32.490	23.977	880,981
2022-10-21	33.030	33.550	32.550	33.400	24.648	916,363
2022-10-20	32.600	33.650	32.600	33.030	24.375	1,447,563
2022-10-19	33.580	33.580	32.500	32.750	24.169	1,357,528
2022-10-18	32.850	34.320	32.370	33.730	24.892	2,158,882
2022-10-17	32.140	33.380	32.000	32.660	24.102	1,759,399
2022-10-14	30.400	32.260	30.320	32.180	23.748	1,675,412
2022-10-13	29.500	30.480	29.220	30.070	22.191	665,576
2022-10-12	28.750	29.600	28.340	29.500	21.770	327,798
2022-10-11	29.290	29.830	28.600	29.090	21.468	314,276
2022-10-10	29.740	29.930	28.920	29.140	21.505	425,561
2022-09-30	29.600	30.040	29.150	29.550	21.807	412,371
2022-09-29	29.360	30.090	29.260	29.370	21.674	434,838
2022-09-28	29.230	30.550	29.150	29.150	21.512	409,705
2022-09-27	28.450	29.500	28.440	29.400	21.697	505,638
2022-09-26	29.110	29.110	28.380	28.420	20.973	411,508
2022-09-23	30.400	30.400	29.110	29.120	21.490	450,771
2022-09-22	30.350	30.470	30.070	30.120	22.228	184,338
2022-09-21	30.170	30.550	29.720	30.520	22.523	337,694
2022-09-20	30.220	30.380	30.000	30.210	22.294	170,227
2022-09-19	30.800	30.800	29.890	29.980	22.125	319,961
2022-09-16	31.460	31.680	30.680	30.730	22.678	424,131
2022-09-15	31.730	32.560	31.400	31.750	23.431	493,841
2022-09-14	31.680	31.900	31.570	31.760	23.438	367,926
2022-09-13	32.240	32.300	32.000	32.020	23.630	258,519
2022-09-09	31.950	32.260	31.610	32.090	23.682	236,458
2022-09-08	32.230	32.230	31.800	31.800	23.468	307,814
2022-09-07	32.400	32.540	31.930	32.200	23.763	382,151
2022-09-06	32.600	32.670	32.370	32.500	23.984	347,417
2022-09-05	32.440	33.170	32.320	32.530	24.006	366,041
2022-09-02	32.240	32.660	32.190	32.400	23.910	281,180
2022-09-01	32.600	32.990	32.040	32.130	23.711	446,989
2022-08-31	32.810	33.090	32.290	32.600	24.058	456,086
2022-08-30	32.320	33.150	32.230	33.030	24.375	537,473
2022-08-29	32.250	32.450	31.910	32.330	23.859	354,799
2022-08-26	32.440	33.030	32.100	32.350	23.874	468,176
2022-08-25	32.270	33.100	31.900	32.240	23.792	724,612
2022-08-24	33.030	33.150	32.150	32.170	23.741	559,473
2022-08-23	33.200	33.260	32.840	33.120	24.442	286,344
2022-08-22	33.240	33.400	32.930	33.070	24.405	312,526
2022-08-19	34.160	34.360	33.220	33.300	24.575	587,271
2022-08-18	33.900	34.160	33.370	34.120	25.180	597,295
2022-08-17	33.800	34.040	33.500	33.890	25.010	396,076
2022-08-16	33.790	34.080	33.650	33.850	24.981	326,296
2022-08-15	34.230	34.230	33.720	33.790	24.936	425,825
2022-08-12	34.650	34.650	34.120	34.230	25.261	658,959
2022-08-11	33.680	34.850	33.680	34.650	25.571	1,047,085
2022-08-10	33.460	33.950	33.320	33.910	25.025	499,291
2022-08-09	33.580	33.800	33.140	33.650	24.833	444,203
2022-08-08	33.290	33.730	33.010	33.610	24.803	456,727
2022-08-05	32.440	33.290	32.080	33.290	24.567	582,686
2022-08-04	32.440	32.760	31.860	32.330	23.859	255,144
2022-08-03	31.560	32.880	31.560	32.090	23.682	408,389
2022-08-02	33.440	33.440	31.360	31.800	23.468	605,970

← NewerPage 17 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.