Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	26.660	26.920	26.410	26.530	26.259	1,554,403
2025-07-21	26.570	26.820	26.460	26.660	26.388	969,927
2025-07-18	26.870	26.930	26.340	26.600	26.328	1,345,666
2025-07-17	26.800	26.830	26.540	26.700	26.427	1,273,510
2025-07-16	26.220	26.820	25.930	26.790	26.516	2,328,716
2025-07-15	25.700	26.460	25.490	26.230	25.962	2,203,768
2025-07-14	25.450	25.870	25.370	25.850	25.586	1,213,447
2025-07-11	25.500	25.570	25.230	25.500	25.239	1,219,034
2025-07-10	25.490	25.810	25.220	25.550	25.289	2,091,949
2025-07-09	25.430	25.480	25.200	25.350	25.091	909,205
2025-07-08	25.070	25.440	24.980	25.310	25.051	1,058,064
2025-07-07	25.150	25.430	24.920	25.030	24.774	1,177,460
2025-07-04	25.000	25.200	24.860	25.030	24.774	847,812
2025-07-03	25.110	25.150	24.860	24.960	24.705	1,043,613
2025-07-02	25.300	25.330	24.910	25.000	24.745	813,514
2025-07-01	25.260	25.350	25.040	25.280	25.022	891,624
2025-06-30	24.900	25.230	24.740	25.180	24.923	864,597
2025-06-27	24.880	25.130	24.760	24.880	24.626	861,104
2025-06-26	24.760	24.990	24.580	24.980	24.725	1,057,276
2025-06-25	24.630	24.850	24.350	24.770	24.517	948,235
2025-06-24	24.390	24.750	24.060	24.700	24.448	865,045
2025-06-23	23.600	24.070	23.400	24.010	23.765	534,751
2025-06-20	23.970	24.030	23.580	23.580	23.339	651,494
2025-06-19	24.210	24.330	23.820	23.890	23.646	705,000
2025-06-18	24.680	24.680	24.130	24.260	24.012	803,657
2025-06-17	24.890	25.170	24.460	24.610	24.359	1,284,693
2025-06-16	24.200	25.210	24.040	24.780	24.527	1,731,907
2025-06-13	24.260	24.440	23.980	24.020	23.775	711,297
2025-06-12	24.240	24.400	24.130	24.330	24.081	692,982
2025-06-11	24.680	24.700	24.520	24.600	24.022	575,037
2025-06-10	24.700	24.850	24.280	24.500	23.924	950,740
2025-06-09	24.480	24.780	24.480	24.700	24.120	950,784
2025-06-06	24.600	24.720	24.300	24.510	23.934	822,225
2025-06-05	24.640	24.780	24.480	24.650	24.071	839,399
2025-06-04	24.460	24.640	24.370	24.590	24.012	794,274
2025-06-03	24.180	24.460	24.010	24.440	23.866	824,891
2025-05-30	24.050	24.450	24.050	24.120	23.553	620,611
2025-05-29	23.690	24.240	23.620	24.230	23.661	904,524
2025-05-28	23.800	23.990	23.530	23.640	23.085	610,998
2025-05-27	23.800	23.940	23.660	23.770	23.212	590,099
2025-05-26	23.800	23.870	23.460	23.790	23.231	724,174
2025-05-23	24.090	24.440	23.820	23.890	23.329	908,083
2025-05-22	24.300	24.450	23.900	23.910	23.348	669,942
2025-05-21	24.450	24.550	24.300	24.310	23.739	559,755
2025-05-20	24.170	24.450	24.020	24.450	23.876	770,934
2025-05-19	24.170	24.200	23.930	24.180	23.612	520,073
2025-05-16	23.960	24.170	23.760	24.110	23.544	628,931
2025-05-15	24.000	24.020	23.650	23.870	23.309	479,335
2025-05-14	24.200	24.300	23.920	24.000	23.436	493,193
2025-05-13	24.310	24.440	24.160	24.200	23.631	692,535
2025-05-12	24.140	24.240	23.910	24.180	23.612	696,205
2025-05-09	24.060	24.220	23.850	23.950	23.387	703,819
2025-05-08	23.900	24.430	23.820	24.180	23.612	789,851
2025-05-07	24.000	24.280	23.820	23.970	23.407	829,323
2025-05-06	23.730	24.070	23.620	23.920	23.358	673,205
2025-04-30	23.480	23.720	23.360	23.610	23.055	465,840
2025-04-29	23.060	23.480	23.040	23.410	22.860	545,372
2025-04-28	23.110	23.280	23.050	23.140	22.596	558,106
2025-04-25	23.700	23.730	23.040	23.340	22.792	1,112,811
2025-04-24	24.150	24.380	23.820	24.180	23.612	616,084

← NewerPage 6 of 21 · 1,213 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.