Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24.080	24.190	23.910	24.160	23.592	658,275
2025-04-22	23.710	24.030	23.660	23.950	23.387	578,974
2025-04-21	23.330	23.880	23.290	23.860	23.299	664,029
2025-04-18	23.390	23.700	23.300	23.480	22.928	579,166
2025-04-17	23.000	23.670	23.000	23.430	22.879	574,778
2025-04-16	23.690	23.690	22.890	23.270	22.723	693,384
2025-04-15	23.690	23.820	23.460	23.690	23.133	480,554
2025-04-14	23.780	23.880	23.590	23.680	23.124	661,300
2025-04-11	23.360	23.680	23.070	23.560	23.006	717,879
2025-04-10	23.150	23.780	23.150	23.290	22.743	1,060,965
2025-04-09	22.310	23.010	21.280	22.870	22.333	1,352,449
2025-04-08	22.300	23.070	22.180	22.660	22.128	1,171,876
2025-04-07	25.080	25.080	21.780	22.110	21.591	2,058,684
2025-04-03	25.600	26.090	25.510	25.750	25.145	1,055,860
2025-04-02	25.510	25.970	25.490	25.790	25.184	1,040,061
2025-04-01	24.900	26.050	24.850	25.670	25.067	1,879,385
2025-03-31	24.920	25.060	24.620	24.930	24.344	767,407
2025-03-28	24.960	25.600	24.950	25.190	24.598	1,105,115
2025-03-27	25.070	25.370	24.610	25.140	24.549	735,052
2025-03-26	24.870	25.250	24.700	25.090	24.500	779,318
2025-03-25	24.880	24.880	24.520	24.830	24.247	505,183
2025-03-24	24.900	25.200	24.410	24.740	24.159	769,301
2025-03-21	25.400	25.460	24.880	24.970	24.383	881,732
2025-03-20	25.750	25.880	25.330	25.400	24.803	1,220,052
2025-03-19	25.730	26.000	25.630	25.760	25.155	732,143
2025-03-18	25.780	26.050	25.650	25.920	25.311	679,712
2025-03-17	25.760	25.760	25.560	25.740	25.135	541,311
2025-03-14	24.930	25.690	24.810	25.690	25.086	1,201,727
2025-03-13	25.280	25.280	24.620	24.940	24.354	727,714
2025-03-12	25.350	25.400	25.140	25.220	24.627	625,059
2025-03-11	25.350	25.350	24.900	25.280	24.686	876,030
2025-03-10	25.730	25.990	25.300	25.420	24.823	1,232,124
2025-03-07	25.800	25.990	25.450	25.600	24.999	789,764
2025-03-06	25.440	26.190	25.250	25.900	25.291	1,282,343
2025-03-05	25.680	25.730	25.070	25.210	24.618	904,230
2025-03-04	25.210	25.630	25.190	25.590	24.989	800,966
2025-03-03	24.940	25.520	24.940	25.230	24.637	772,253
2025-02-28	25.590	25.680	24.850	24.860	24.276	899,131
2025-02-27	25.490	25.700	25.180	25.570	24.969	881,968
2025-02-26	25.180	25.540	25.070	25.470	24.872	882,479
2025-02-25	25.270	25.430	25.060	25.130	24.540	1,118,375
2025-02-24	25.690	25.830	25.220	25.540	24.940	1,109,635
2025-02-21	25.070	26.040	24.700	25.740	25.135	1,597,700
2025-02-20	24.380	25.390	24.380	25.080	24.491	1,562,641
2025-02-19	24.220	24.450	24.130	24.350	23.778	1,299,948
2025-02-18	25.180	25.370	24.160	24.290	23.719	945,475
2025-02-17	24.830	25.600	24.800	25.180	24.588	1,372,318
2025-02-14	24.050	25.150	24.050	24.840	24.256	1,263,817
2025-02-13	24.200	24.400	24.060	24.110	23.544	571,618
2025-02-12	24.550	24.590	24.000	24.380	23.807	823,082
2025-02-11	24.660	24.780	24.130	24.650	24.071	891,169
2025-02-10	24.290	24.740	24.180	24.660	24.081	701,565
2025-02-07	24.200	24.510	23.950	24.330	23.758	760,448
2025-02-06	23.330	24.150	23.190	24.090	23.524	829,040
2025-02-05	23.110	23.500	23.010	23.330	22.782	572,880
2025-01-27	23.100	23.290	22.830	22.980	22.440	439,727
2025-01-24	23.090	23.170	22.840	23.010	22.469	656,320
2025-01-23	22.990	23.450	22.990	23.090	22.547	523,081
2025-01-22	23.140	23.140	22.800	22.890	22.352	457,941
2025-01-21	23.700	23.700	22.900	23.080	22.538	899,552

← NewerPage 7 of 21 · 1,216 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.