Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	23.460	23.770	23.350	23.560	23.006	517,413
2025-01-17	23.480	23.570	23.230	23.350	22.801	489,940
2025-01-16	23.710	23.970	23.290	23.390	22.840	571,363
2025-01-15	23.810	23.930	23.570	23.600	23.046	417,385
2025-01-14	23.280	24.120	23.230	23.950	23.387	625,796
2025-01-13	22.680	23.800	22.350	23.440	22.889	826,345
2025-01-10	23.230	23.400	22.680	22.750	22.215	425,470
2025-01-09	23.010	23.560	22.900	23.210	22.665	389,051
2025-01-08	23.290	23.450	22.720	23.130	22.587	332,849
2025-01-07	23.070	23.360	23.000	23.290	22.743	451,950
2025-01-06	23.500	23.500	22.890	23.160	22.616	444,018
2025-01-03	23.360	24.290	22.920	23.040	22.499	1,091,667
2025-01-02	24.360	24.440	23.280	23.480	22.928	847,952
2024-12-31	24.840	24.880	24.170	24.190	23.622	449,627
2024-12-30	25.300	25.300	24.730	24.790	24.208	379,945
2024-12-27	25.230	25.390	25.060	25.100	24.510	500,847
2024-12-26	25.050	25.330	24.890	25.220	24.627	267,313
2024-12-25	25.410	25.540	24.800	24.930	24.344	462,109
2024-12-24	25.190	25.380	25.020	25.200	24.608	456,041
2024-12-23	25.880	25.880	24.940	25.010	24.422	475,761
2024-12-20	25.310	25.890	25.280	25.750	25.145	484,062
2024-12-19	25.260	25.440	24.840	25.240	24.647	885,446
2024-12-18	25.820	25.820	25.250	25.430	24.833	725,553
2024-12-17	26.750	26.750	25.550	25.600	24.999	1,001,095
2024-12-16	26.200	27.380	26.190	26.830	26.200	992,167
2024-12-13	27.070	27.070	26.110	26.330	25.711	1,016,101
2024-12-12	26.930	27.160	26.770	27.060	26.424	621,171
2024-12-11	26.670	26.950	26.610	26.940	26.307	801,526
2024-12-10	27.850	28.280	26.480	26.680	26.053	2,112,224
2024-12-09	27.560	27.820	27.130	27.270	26.629	613,829
2024-12-06	27.630	27.780	27.030	27.560	26.912	945,206
2024-12-05	27.510	27.850	26.990	27.590	26.942	596,681
2024-12-04	27.960	28.030	27.480	27.510	26.864	434,564
2024-12-03	28.190	28.200	27.500	27.980	27.323	886,200
2024-12-02	27.600	28.120	27.520	27.950	27.293	1,104,025
2024-11-29	27.230	28.000	27.030	27.840	27.186	765,120
2024-11-28	27.320	27.770	27.110	27.370	26.727	709,020
2024-11-27	27.220	27.890	26.780	27.150	26.512	865,663
2024-11-26	28.290	28.810	27.300	27.370	26.727	809,098
2024-11-25	27.500	28.590	27.500	28.550	27.879	708,921
2024-11-22	28.850	28.850	27.610	27.650	27.000	653,995
2024-11-21	28.560	29.170	28.560	28.960	28.280	748,284
2024-11-20	28.030	28.820	27.600	28.800	28.123	1,202,864
2024-11-19	27.290	28.110	27.290	28.030	27.371	676,936
2024-11-18	27.700	28.320	27.110	27.300	26.659	848,375
2024-11-15	28.440	28.660	27.400	27.660	27.010	1,141,864
2024-11-14	30.620	30.800	28.460	28.560	27.889	1,663,428
2024-11-13	30.320	31.200	29.510	30.770	30.047	1,564,337
2024-11-12	30.020	30.490	29.380	30.450	29.735	2,625,834
2024-11-11	28.990	30.400	28.510	30.390	29.676	2,844,719
2024-11-08	27.770	29.630	27.400	28.940	28.260	3,055,614
2024-11-07	27.050	27.820	26.900	27.550	26.903	1,023,090
2024-11-06	27.120	27.670	26.600	27.110	26.473	1,431,348
2024-11-05	26.560	27.000	26.100	27.000	26.366	1,538,989
2024-11-04	25.060	26.330	24.990	26.260	25.643	1,894,684
2024-11-01	25.250	25.600	24.920	25.000	24.413	1,159,131
2024-10-31	24.700	25.390	24.500	25.260	24.666	828,944
2024-10-30	24.970	25.140	24.400	24.750	24.168	1,344,048
2024-10-29	25.840	25.990	25.250	25.490	24.891	973,926
2024-10-28	25.460	25.880	25.030	25.840	25.233	1,233,388

← NewerPage 8 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.