Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	27.800	27.950	27.520	27.670	27.387	1,027,552
2026-01-14	27.740	28.590	27.500	27.900	27.615	2,862,179
2026-01-13	27.460	27.970	27.230	27.740	27.457	2,020,513
2026-01-12	27.100	27.760	27.030	27.460	27.179	1,817,981
2026-01-09	27.000	27.140	26.800	27.130	26.853	726,207
2026-01-08	26.420	27.050	26.420	26.990	26.714	784,145
2026-01-07	26.590	26.700	26.410	26.550	26.279	555,915
2026-01-06	26.680	26.910	26.480	26.520	26.249	744,654
2026-01-05	25.900	26.640	25.890	26.610	26.338	1,056,462
2025-12-31	26.020	26.070	25.750	25.880	25.616	406,165
2025-12-30	26.050	26.090	25.790	25.980	25.715	402,877
2025-12-29	26.190	26.210	25.950	26.030	25.764	422,821
2025-12-26	26.330	26.570	26.090	26.180	25.912	377,584
2025-12-25	26.030	26.390	25.990	26.330	26.061	366,436
2025-12-24	25.940	26.130	25.720	26.030	25.764	342,178
2025-12-23	25.830	26.020	25.750	25.800	25.536	319,376
2025-12-22	26.150	26.390	25.840	25.890	25.625	486,511
2025-12-19	25.990	26.260	25.810	26.160	25.893	488,520
2025-12-18	25.480	26.070	25.450	26.000	25.734	736,169
2025-12-17	25.330	25.600	25.040	25.510	25.249	616,774
2025-12-16	25.580	25.690	25.270	25.330	25.071	445,011
2025-12-15	25.500	25.730	25.310	25.580	25.319	375,313
2025-12-12	25.780	25.950	25.500	25.570	25.309	521,116
2025-12-11	26.200	26.260	25.760	25.830	25.566	423,868
2025-12-10	26.180	26.300	25.930	26.210	25.942	434,554
2025-12-09	26.580	26.580	26.180	26.180	25.912	453,500
2025-12-08	26.170	26.580	26.170	26.400	26.130	558,176
2025-12-05	25.900	26.160	25.700	26.160	25.893	488,301
2025-12-04	26.150	26.240	25.800	26.000	25.734	638,548
2025-12-03	26.520	26.520	26.100	26.250	25.982	524,369
2025-12-02	26.800	26.800	26.320	26.350	26.081	421,413
2025-12-01	26.940	26.940	26.610	26.720	26.447	540,991
2025-11-28	26.170	26.780	26.170	26.730	26.457	483,066
2025-11-27	26.310	26.460	26.110	26.240	25.972	529,923
2025-11-26	26.300	26.890	26.260	26.330	26.061	812,261
2025-11-25	26.330	26.570	26.080	26.400	26.130	560,142
2025-11-24	25.880	26.180	25.610	26.070	25.804	698,556
2025-11-21	26.700	26.780	25.600	25.650	25.388	1,180,267
2025-11-20	26.970	27.060	26.570	26.740	26.467	647,513
2025-11-19	27.260	27.450	26.850	26.940	26.665	1,024,735
2025-11-18	27.490	27.490	27.190	27.300	27.021	856,756
2025-11-17	27.790	27.850	27.170	27.440	27.160	976,799
2025-11-14	27.470	27.980	27.470	27.800	27.516	1,251,716
2025-11-13	27.600	27.770	27.440	27.700	27.417	720,983
2025-11-12	27.690	27.790	27.530	27.590	27.308	634,289
2025-11-11	27.420	27.720	27.320	27.670	27.387	743,823
2025-11-10	27.240	27.560	27.240	27.470	27.189	865,941
2025-11-07	27.330	27.330	27.000	27.280	27.001	635,231
2025-11-06	27.300	27.300	26.980	27.250	26.972	545,744
2025-11-05	27.000	27.250	26.850	27.190	26.912	741,764
2025-11-04	27.230	27.290	26.680	27.000	26.724	720,428
2025-11-03	27.200	27.280	26.910	27.220	26.942	633,964
2025-10-31	26.630	27.090	26.610	27.010	26.734	940,597
2025-10-30	26.980	26.980	26.540	26.630	26.358	873,491
2025-10-29	27.500	27.500	26.840	27.050	26.774	965,434
2025-10-28	27.350	27.560	27.200	27.340	27.061	1,022,533
2025-10-27	27.180	27.370	26.900	27.250	26.972	1,149,353
2025-10-24	26.930	27.050	26.650	27.050	26.774	972,540
2025-10-23	26.690	26.950	26.310	26.910	26.635	1,031,600
2025-10-22	26.710	26.870	26.550	26.610	26.338	669,129

← NewerPage 4 of 5 · 242 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.