Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	40.500	41.140	40.190	40.560	29.710	332,637
2022-01-28	40.270	40.700	39.930	40.070	29.351	383,922
2022-01-27	41.310	41.540	40.050	40.260	29.490	454,542
2022-01-26	41.690	41.700	41.090	41.310	30.259	374,376
2022-01-25	43.410	43.520	41.030	41.350	30.288	916,141
2022-01-24	44.680	44.680	43.400	43.500	31.863	549,857
2022-01-21	45.000	45.450	44.200	44.240	32.405	680,039
2022-01-20	46.010	46.240	45.070	45.120	33.050	791,454
2022-01-19	46.150	46.690	45.950	46.010	33.702	616,033
2022-01-18	48.000	48.010	46.100	46.220	33.855	1,461,402
2022-01-17	48.250	48.860	47.590	47.950	35.123	1,386,791
2022-01-14	47.010	49.380	46.200	48.550	35.562	2,253,576
2022-01-13	47.600	48.500	47.000	47.010	34.434	1,054,335
2022-01-12	47.480	48.290	47.000	47.840	35.042	1,356,750
2022-01-11	46.500	48.880	45.750	48.020	35.174	2,103,674
2022-01-10	45.200	46.600	44.800	46.410	33.995	1,044,420
2022-01-07	45.260	45.890	44.990	45.220	33.123	788,074
2022-01-06	44.410	45.280	44.380	45.180	33.094	488,321
2022-01-05	45.020	45.180	44.290	44.710	32.749	549,172
2022-01-04	45.000	45.140	44.700	45.030	32.984	623,753
2021-12-31	44.550	44.950	44.200	44.630	32.691	486,730
2021-12-30	44.160	44.690	43.980	44.480	32.581	365,186
2021-12-29	43.540	44.280	43.540	43.960	32.200	261,339
2021-12-28	43.850	44.180	43.550	44.000	32.229	183,033
2021-12-27	43.500	43.850	43.180	43.810	32.090	244,002
2021-12-24	44.380	44.390	43.130	43.300	31.717	480,820
2021-12-23	45.200	45.200	44.330	44.380	32.508	442,140
2021-12-22	44.500	45.450	44.480	45.270	33.160	567,056
2021-12-21	44.500	44.800	44.110	44.700	32.742	371,975
2021-12-20	44.720	44.970	44.400	44.630	32.691	342,217
2021-12-17	44.790	44.790	44.270	44.300	32.449	272,116
2021-12-16	44.640	44.860	44.350	44.720	32.757	300,502
2021-12-15	44.230	45.310	44.220	44.630	32.691	516,644
2021-12-14	44.020	44.740	44.020	44.530	32.617	311,279
2021-12-13	43.960	44.300	43.720	44.020	32.244	285,487
2021-12-10	44.310	44.460	43.880	43.960	32.200	273,067
2021-12-09	43.920	44.300	43.910	44.220	32.390	227,532
2021-12-08	43.810	44.220	43.610	43.910	32.163	186,863
2021-12-07	44.120	44.700	43.650	43.700	32.010	335,917
2021-12-06	45.870	45.990	44.110	44.310	32.456	525,735
2021-12-03	45.190	46.100	45.190	45.680	33.460	404,745
2021-12-02	46.380	46.490	45.180	45.190	33.101	607,688
2021-12-01	46.440	46.690	46.140	46.490	34.053	455,583
2021-11-30	46.080	46.820	45.880	46.620	34.148	678,874
2021-11-29	45.590	46.560	45.580	46.080	33.753	523,377
2021-11-26	45.930	46.170	45.150	45.800	33.548	548,099
2021-11-25	46.000	46.250	45.520	45.950	33.658	639,333
2021-11-24	44.880	46.390	44.640	45.710	33.482	825,228
2021-11-23	44.390	45.160	44.160	45.000	32.962	471,563
2021-11-22	44.440	44.870	44.090	44.400	32.522	252,935
2021-11-19	44.290	44.580	43.500	44.420	32.537	415,755
2021-11-18	44.370	44.630	43.870	43.910	32.163	373,794
2021-11-17	43.720	44.680	43.720	44.640	32.698	255,951
2021-11-16	44.330	44.760	43.950	43.950	32.193	399,388
2021-11-15	43.530	44.950	43.500	44.430	32.544	577,929
2021-11-12	43.800	43.800	43.010	43.530	31.885	300,197
2021-11-11	43.150	43.680	43.000	43.550	31.900	342,621
2021-11-10	42.620	43.260	42.400	43.170	31.621	324,899
2021-11-09	42.480	42.860	42.480	42.750	31.314	231,643
2021-11-08	43.300	43.350	42.270	42.480	31.116	245,060

← NewerPage 20 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.