Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	31.390	33.490	31.380	33.180	24.304	664,441
2022-05-06	30.950	32.010	30.900	31.610	23.154	387,002
2022-05-05	31.140	31.900	30.800	31.590	23.139	431,278
2022-04-29	30.020	31.490	29.980	31.300	22.927	452,878
2022-04-28	30.920	30.920	29.900	30.020	21.989	394,083
2022-04-27	30.800	30.960	29.500	30.940	22.663	591,955
2022-04-26	32.360	32.490	30.740	30.880	22.619	329,841
2022-04-25	33.730	33.870	32.030	32.120	23.527	539,880
2022-04-22	35.290	35.330	33.550	33.760	24.729	745,128
2022-04-21	36.550	36.710	35.250	35.420	25.945	445,499
2022-04-20	36.480	36.990	36.050	36.780	26.941	339,313
2022-04-19	36.550	36.920	35.780	36.180	26.501	271,300
2022-04-18	36.850	36.920	36.290	36.750	26.919	320,369
2022-04-15	37.160	37.410	36.440	37.100	27.175	340,388
2022-04-14	36.940	37.360	36.690	37.060	27.146	201,232
2022-04-13	36.940	37.260	36.440	36.600	26.809	201,479
2022-04-12	36.700	37.070	36.160	36.990	27.095	197,394
2022-04-11	37.500	37.500	35.990	36.040	26.399	370,520
2022-04-08	38.170	38.390	37.300	37.540	27.497	316,095
2022-04-07	39.360	39.360	38.180	38.200	27.981	290,399
2022-04-06	39.150	39.850	39.030	39.370	28.838	188,509
2022-04-01	39.460	39.490	39.010	39.270	28.765	197,574
2022-03-31	38.960	40.090	38.960	39.600	29.006	323,079
2022-03-30	38.910	39.300	38.700	39.290	28.779	247,442
2022-03-29	38.880	39.440	38.730	38.860	28.464	251,387
2022-03-28	39.120	39.440	38.400	38.880	28.479	214,280
2022-03-25	39.220	39.860	39.100	39.120	28.655	235,199
2022-03-24	39.600	39.670	39.070	39.220	28.728	253,861
2022-03-23	39.890	39.980	39.470	39.770	29.131	223,882
2022-03-22	40.240	40.610	39.030	39.730	29.102	235,662
2022-03-21	39.760	40.460	39.500	40.150	29.409	307,619
2022-03-18	39.380	40.160	38.840	39.820	29.168	278,474
2022-03-17	38.810	39.990	38.700	39.370	28.838	314,168
2022-03-16	38.370	38.830	37.560	38.680	28.332	380,216
2022-03-15	39.780	40.010	38.000	38.120	27.922	355,004
2022-03-14	40.990	41.550	39.900	39.900	29.226	436,575
2022-03-11	38.830	40.610	38.520	40.510	29.673	583,037
2022-03-10	38.990	39.440	38.790	39.040	28.596	316,928
2022-03-09	39.380	39.690	37.750	38.450	28.164	472,040
2022-03-08	40.500	40.590	39.060	39.240	28.743	423,004
2022-03-07	41.170	41.440	40.210	40.500	29.666	392,355
2022-03-04	41.450	42.260	41.260	41.310	30.259	331,996
2022-03-03	41.970	42.160	41.440	41.600	30.471	234,843
2022-03-02	41.260	41.850	41.260	41.760	30.589	267,953
2022-03-01	41.300	41.990	41.280	41.430	30.347	259,658
2022-02-28	41.430	41.660	40.780	41.280	30.237	307,284
2022-02-25	41.000	41.840	41.000	41.600	30.471	391,790
2022-02-24	42.280	42.390	40.430	40.940	29.988	615,254
2022-02-23	41.610	42.500	41.610	42.300	30.984	263,998
2022-02-22	42.010	42.190	41.580	41.830	30.640	288,320
2022-02-21	41.480	42.510	41.370	42.360	31.028	602,240
2022-02-18	40.690	41.150	40.310	41.150	30.142	229,788
2022-02-17	41.390	41.390	40.840	40.880	29.944	281,611
2022-02-16	40.400	41.200	40.400	41.190	30.171	330,181
2022-02-15	40.420	40.420	40.030	40.340	29.548	245,298
2022-02-14	40.450	40.600	40.060	40.180	29.431	321,685
2022-02-11	41.400	41.410	40.480	40.600	29.739	390,460
2022-02-10	41.380	41.570	41.320	41.410	30.332	275,395
2022-02-09	41.150	41.500	41.000	41.410	30.332	318,649
2022-02-08	40.740	41.190	40.720	41.140	30.134	269,050

← NewerPage 19 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.