Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	30.890	30.890	28.090	29.130	29.130	2,455,016
2026-07-16	30.040	30.700	29.630	30.680	30.680	1,922,223
2026-07-15	30.010	31.260	29.660	30.310	30.310	2,837,520
2026-07-14	27.900	30.630	27.520	30.540	30.540	3,469,605
2026-07-13	29.000	29.530	27.980	28.000	28.000	1,544,124
2026-07-10	27.590	30.330	27.010	29.400	29.400	2,543,769
2026-07-09	27.410	28.320	26.910	27.400	27.400	1,001,709
2026-07-08	29.500	29.500	27.220	27.500	27.500	1,829,535
2026-07-07	28.720	29.740	28.000	29.440	29.440	1,842,684
2026-07-06	28.540	29.300	28.370	28.690	28.690	981,953
2026-07-03	28.800	29.270	28.150	28.540	28.540	947,359
2026-07-02	29.580	29.960	28.770	28.800	28.800	1,256,365
2026-07-01	29.310	29.650	28.370	29.510	29.510	1,629,394
2026-06-30	28.290	29.770	27.810	29.510	29.510	2,329,034
2026-06-29	26.100	28.960	25.560	28.750	28.750	2,742,607
2026-06-26	27.180	28.320	26.360	26.430	26.430	1,959,729
2026-06-25	27.200	27.700	26.180	27.030	27.030	2,688,615
2026-06-24	29.900	30.200	27.170	27.450	27.450	3,824,735
2026-06-23	26.750	29.990	26.530	29.990	29.990	5,005,216
2026-06-22	24.290	27.500	23.900	26.900	26.900	3,369,628
2026-06-18	23.870	24.280	23.560	24.040	24.040	578,259
2026-06-17	24.400	24.610	23.800	23.930	23.930	552,654
2026-06-16	24.970	24.970	24.350	24.660	24.660	721,797
2026-06-15	25.180	25.300	24.750	24.910	24.910	664,111
2026-06-12	24.190	25.080	23.820	25.080	25.080	971,187
2026-06-11	23.850	24.790	23.630	23.970	23.970	611,871
2026-06-10	24.180	24.500	23.800	24.200	24.200	732,058
2026-06-09	24.050	24.880	23.700	24.450	24.450	917,137
2026-06-08	24.300	24.680	23.510	23.960	23.960	850,218
2026-06-05	24.570	24.870	23.920	24.550	24.550	820,391
2026-06-04	25.190	25.200	24.300	24.580	24.580	803,864
2026-06-03	25.580	25.650	25.020	25.440	25.180	784,606
2026-06-02	26.300	26.310	25.550	25.710	25.447	740,793
2026-06-01	25.850	26.420	25.730	26.140	25.873	664,734
2026-05-29	26.600	27.110	25.810	25.990	25.724	759,226
2026-05-28	26.200	26.730	26.020	26.600	26.328	832,664
2026-05-27	27.070	27.080	26.110	26.320	26.051	1,081,915
2026-05-26	27.680	27.910	26.750	27.040	26.764	1,013,815
2026-05-25	28.380	28.600	27.660	27.880	27.595	954,083
2026-05-22	27.900	28.590	27.520	28.410	28.120	857,484
2026-05-21	28.320	28.710	27.690	27.720	27.437	1,007,786
2026-05-20	28.300	28.680	27.610	28.410	28.120	1,188,331
2026-05-19	28.010	28.400	27.880	28.300	28.011	850,288
2026-05-18	28.190	28.190	27.640	27.850	27.565	990,524
2026-05-15	28.060	28.360	27.900	28.170	27.882	1,164,259
2026-05-14	28.500	28.710	27.990	28.160	27.872	1,023,192
2026-05-13	28.920	28.990	28.310	28.450	28.159	1,575,750
2026-05-12	30.260	30.260	28.820	28.920	28.624	2,161,559
2026-05-11	30.270	30.500	29.610	30.220	29.911	2,181,387
2026-05-08	30.630	30.630	30.100	30.220	29.911	1,561,903
2026-05-07	30.990	30.990	30.350	30.630	30.317	900,769
2026-05-06	30.800	30.830	30.050	30.630	30.317	1,384,360
2026-04-30	30.250	30.390	29.790	30.080	29.773	1,066,817
2026-04-29	30.110	30.770	30.000	30.250	29.941	995,976
2026-04-28	31.130	31.430	30.210	30.350	30.040	1,527,069
2026-04-27	31.600	32.520	30.800	31.130	30.812	2,328,052
2026-04-24	29.960	32.990	29.160	32.110	31.782	3,444,681
2026-04-23	30.240	30.290	29.580	29.880	29.575	744,169
2026-04-22	29.970	30.400	29.620	30.250	29.941	1,138,813
2026-04-21	30.480	30.760	29.850	30.000	29.693	1,234,834

← NewerPage 2 of 3 · 121 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.