Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	30.640	31.000	30.210	30.480	30.169	1,064,745
2026-04-17	29.540	30.980	29.380	30.350	30.040	1,782,287
2026-04-16	29.420	29.660	28.990	29.580	29.278	925,051
2026-04-15	29.480	29.770	29.020	29.180	28.882	1,063,463
2026-04-14	29.350	29.590	28.830	29.180	28.882	1,111,507
2026-04-13	29.510	29.510	28.650	29.100	28.803	1,064,543
2026-04-10	29.910	30.180	29.500	29.500	29.199	959,159
2026-04-09	30.550	30.550	29.700	29.860	29.555	851,584
2026-04-08	29.820	30.600	29.560	30.580	30.268	1,288,931
2026-04-07	28.840	29.460	28.680	29.370	29.070	985,147
2026-04-03	29.690	29.760	28.530	28.670	28.377	888,359
2026-04-02	29.990	30.360	29.420	29.580	29.278	795,281
2026-04-01	29.960	30.320	29.510	29.990	29.684	1,403,826
2026-03-31	29.950	30.410	29.350	29.450	29.149	825,078
2026-03-30	29.000	30.100	28.710	29.870	29.565	1,491,388
2026-03-27	28.510	29.520	28.510	29.220	28.921	903,738
2026-03-26	29.190	29.530	28.540	28.740	28.446	861,865
2026-03-25	28.790	29.300	28.710	29.190	28.892	1,265,754
2026-03-24	27.640	28.660	27.410	28.500	28.209	1,743,051
2026-03-23	28.930	29.470	26.900	26.900	26.625	2,678,988
2026-03-20	30.530	30.880	29.500	29.530	29.228	1,239,059
2026-03-19	31.000	31.220	30.360	30.430	30.119	1,078,667
2026-03-18	30.980	31.330	30.280	31.310	30.990	1,451,585
2026-03-17	32.130	32.230	30.800	30.850	30.535	1,253,073
2026-03-16	32.390	32.690	31.900	32.130	31.802	935,232
2026-03-13	32.920	33.660	32.400	32.550	32.217	1,737,186
2026-03-12	32.480	33.000	31.600	32.990	32.653	2,263,927
2026-03-11	33.300	33.450	32.350	32.350	32.019	2,034,258
2026-03-10	32.320	33.710	31.940	33.100	32.762	2,640,158
2026-03-09	31.990	32.480	30.800	31.860	31.534	1,934,207
2026-03-06	32.600	32.790	31.830	32.410	32.079	2,247,983
2026-03-05	31.450	32.980	30.980	32.890	32.554	2,745,848
2026-03-04	31.300	31.970	30.760	30.840	30.525	2,244,978
2026-03-03	35.140	35.700	31.630	31.850	31.525	4,832,979
2026-03-02	33.020	36.080	32.790	35.810	35.444	5,310,404
2026-02-27	32.190	33.570	32.000	33.410	33.069	1,948,250
2026-02-26	33.150	33.460	32.000	32.260	31.930	2,553,367
2026-02-25	33.590	33.860	32.710	33.330	32.989	2,164,013
2026-02-24	32.660	33.670	32.120	33.630	33.286	2,737,846
2026-02-13	33.150	33.650	32.400	32.550	32.217	2,296,435
2026-02-12	32.390	33.660	32.230	33.150	32.811	2,463,272
2026-02-11	33.380	34.000	32.510	32.510	32.178	2,534,405
2026-02-10	32.550	34.570	31.600	33.890	33.544	5,781,402
2026-02-09	33.800	33.800	32.150	32.550	32.217	3,724,376
2026-02-06	32.640	34.860	32.000	33.250	32.910	7,891,263
2026-02-05	31.830	33.030	31.000	32.910	32.574	5,470,278
2026-02-04	29.170	32.800	29.100	32.110	31.782	6,361,841
2026-02-03	28.800	29.200	28.570	29.150	28.852	1,097,831
2026-02-02	29.120	29.360	28.390	28.480	28.189	1,395,205
2026-01-30	28.950	29.410	28.560	29.040	28.743	1,130,915
2026-01-29	29.020	29.890	28.570	29.110	28.813	2,040,483
2026-01-28	29.430	30.270	28.990	29.200	28.902	2,278,228
2026-01-27	29.700	29.700	28.500	29.590	29.288	2,358,636
2026-01-26	29.000	30.100	28.670	29.700	29.397	2,496,285
2026-01-23	29.070	29.200	28.800	28.990	28.694	1,169,615
2026-01-22	28.770	29.270	28.710	29.030	28.733	1,561,734
2026-01-21	28.230	29.480	28.110	28.870	28.575	2,648,351
2026-01-20	28.100	28.760	28.100	28.230	27.942	1,443,967
2026-01-19	27.500	28.500	27.500	28.300	28.011	1,468,537
2026-01-16	27.800	27.980	27.600	27.750	27.466	1,229,862

← NewerPage 3 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.