Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	33.440	33.440	31.360	31.800	23.468	605,970
2022-08-01	33.200	33.420	32.820	33.320	24.589	281,824
2022-07-29	33.950	33.950	33.200	33.230	24.523	377,088
2022-07-28	33.340	33.850	33.260	33.750	24.907	368,834
2022-07-27	33.290	33.550	33.150	33.340	24.604	228,961
2022-07-26	33.300	33.850	33.000	33.290	24.567	319,239
2022-07-25	33.040	33.590	33.040	33.440	24.678	310,394
2022-07-22	33.160	33.450	32.720	32.970	24.331	411,989
2022-07-21	33.280	33.540	32.960	33.260	24.545	325,660
2022-07-20	32.880	33.340	32.830	33.220	24.516	306,716
2022-07-19	32.370	32.800	32.260	32.800	24.206	274,790
2022-07-18	31.680	32.520	31.590	32.370	23.888	303,033
2022-07-15	32.510	32.510	31.620	31.680	23.379	411,032
2022-07-14	31.930	32.770	31.650	32.530	24.006	435,906
2022-07-13	31.810	32.220	31.260	31.770	23.446	325,676
2022-07-12	32.970	32.990	31.800	31.800	23.468	341,308
2022-07-11	32.980	33.510	32.660	32.810	24.213	227,674
2022-07-08	32.590	33.280	32.590	33.050	24.390	272,729
2022-07-07	33.300	33.300	32.410	32.590	24.051	362,931
2022-07-06	33.400	33.870	33.210	33.580	24.597	368,838
2022-07-05	34.250	34.270	33.400	33.600	24.611	408,157
2022-07-04	33.500	34.440	33.100	34.250	25.088	595,142
2022-07-01	33.720	33.720	33.100	33.330	24.414	276,195
2022-06-30	33.170	33.640	33.110	33.420	24.480	333,899
2022-06-29	33.900	34.080	33.260	33.270	24.370	508,363
2022-06-28	33.600	33.900	33.110	33.900	24.831	427,503
2022-06-27	33.850	33.850	33.230	33.570	24.589	442,000
2022-06-24	32.970	33.720	32.590	33.600	24.611	512,873
2022-06-23	32.500	33.030	32.150	32.980	24.157	409,818
2022-06-22	33.050	33.180	32.290	32.290	23.652	325,603
2022-06-21	33.310	33.770	32.680	33.050	24.209	481,555
2022-06-20	33.220	33.680	33.220	33.540	24.567	354,529
2022-06-17	33.010	33.550	32.900	33.410	24.472	570,945
2022-06-16	32.370	33.500	32.370	33.090	24.238	540,783
2022-06-15	32.560	32.940	32.260	32.540	23.835	618,814
2022-06-14	33.000	33.000	31.850	32.560	23.850	517,663
2022-06-13	33.210	33.480	33.000	33.170	24.296	415,447
2022-06-10	33.220	33.520	33.020	33.500	24.538	478,220
2022-06-09	34.360	34.600	33.000	33.230	24.340	612,713
2022-06-08	34.500	35.080	33.880	34.320	25.139	791,273
2022-06-07	35.420	35.420	34.380	34.680	25.402	703,483
2022-06-06	34.220	36.410	34.060	35.500	26.003	1,544,758
2022-06-02	32.910	34.650	32.530	34.470	25.249	982,433
2022-06-01	31.960	32.990	31.830	32.860	24.069	673,462
2022-05-31	31.590	32.140	30.760	32.050	23.476	600,315
2022-05-30	31.500	31.650	31.160	31.600	23.146	408,462
2022-05-27	31.950	32.260	31.230	31.370	22.978	234,683
2022-05-26	32.320	32.400	31.330	31.950	23.403	185,000
2022-05-25	31.620	32.050	31.390	31.910	23.374	217,679
2022-05-24	33.330	33.600	31.570	31.670	23.198	365,471
2022-05-23	33.140	33.670	33.130	33.300	24.392	234,763
2022-05-20	33.260	33.300	32.700	32.990	24.165	228,430
2022-05-19	32.120	33.100	31.800	32.970	24.150	327,606
2022-05-18	32.100	32.660	32.070	32.220	23.601	194,156
2022-05-17	32.950	32.950	32.030	32.200	23.586	196,483
2022-05-16	33.180	33.340	32.500	32.650	23.916	261,402
2022-05-13	33.160	33.610	32.970	33.100	24.245	204,677
2022-05-12	31.700	33.390	31.700	33.120	24.260	305,633
2022-05-11	32.960	33.480	32.900	32.900	24.099	466,823
2022-05-10	32.880	33.310	32.610	32.990	24.165	367,364

← NewerPage 18 of 21 · 1,217 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.