Beijing Succeeder Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	24.900	25.390	24.790	25.230	24.637	802,436
2024-10-24	24.950	25.020	24.550	24.890	24.305	629,870
2024-10-23	25.180	25.500	24.880	24.920	24.334	968,155
2024-10-22	24.860	25.360	24.620	25.150	24.559	866,624
2024-10-21	24.970	25.250	24.410	24.750	24.168	1,540,814
2024-10-18	23.770	24.990	23.770	24.680	24.100	997,157
2024-10-17	24.170	24.480	23.930	23.950	23.387	621,859
2024-10-16	23.980	24.380	23.850	23.940	23.378	440,346
2024-10-15	24.590	24.800	24.110	24.130	23.563	453,163
2024-10-14	24.020	24.680	23.700	24.590	24.012	774,656
2024-10-11	25.730	25.730	23.780	24.020	23.456	1,149,876
2024-10-10	26.210	26.690	25.370	25.630	25.028	1,370,922
2024-10-09	27.020	27.980	25.840	26.050	25.438	1,951,852
2024-10-08	30.100	30.100	26.880	28.200	27.537	3,433,208
2024-09-30	23.300	25.940	23.150	25.470	24.872	2,941,761
2024-09-27	22.000	22.480	21.730	22.420	21.893	527,424
2024-09-26	20.740	21.410	20.620	21.410	20.907	922,086
2024-09-25	20.700	21.100	20.700	20.750	20.262	937,633
2024-09-24	20.010	20.650	20.010	20.620	20.136	673,946
2024-09-23	20.010	20.210	19.940	20.010	19.540	357,571
2024-09-20	20.350	20.350	19.990	20.080	19.608	296,004
2024-09-19	20.260	20.550	20.200	20.340	19.862	558,161
2024-09-18	20.230	20.330	19.910	20.120	19.647	354,735
2024-09-13	20.610	20.680	20.100	20.110	19.638	366,000
2024-09-12	20.850	21.250	20.650	20.660	20.175	396,663
2024-09-11	20.960	21.160	20.820	20.990	20.497	223,716
2024-09-10	20.760	21.100	20.470	20.970	20.477	523,431
2024-09-09	20.780	21.180	20.600	20.750	20.262	429,147
2024-09-06	21.390	21.530	20.750	20.780	20.292	578,107
2024-09-05	21.770	21.910	21.280	21.500	20.995	623,566
2024-09-04	21.960	22.180	21.660	21.680	21.171	351,774
2024-09-03	21.810	22.280	21.600	21.960	21.444	332,306
2024-09-02	22.410	22.780	21.810	21.900	21.385	647,282
2024-08-30	22.290	22.760	22.180	22.620	22.089	397,674
2024-08-29	22.330	22.440	22.010	22.290	21.766	347,834
2024-08-28	21.890	22.310	21.770	22.100	21.581	287,362
2024-08-27	22.220	22.460	21.900	22.040	21.522	414,513
2024-08-26	22.010	22.470	21.970	22.220	21.698	225,154
2024-08-23	22.200	22.520	22.000	22.160	21.639	338,482
2024-08-22	22.850	22.850	22.090	22.400	21.874	640,068
2024-08-21	22.890	23.100	22.830	22.880	22.342	227,623
2024-08-20	23.300	23.300	22.770	23.030	22.489	362,394
2024-08-19	23.570	23.770	23.120	23.340	22.792	586,461
2024-08-16	22.990	23.850	22.770	23.570	23.016	765,518
2024-08-15	22.550	22.950	22.500	22.850	22.313	345,155
2024-08-14	22.840	22.840	22.560	22.650	22.118	205,768
2024-08-13	22.490	22.800	22.410	22.790	22.255	397,226
2024-08-12	22.060	22.970	21.920	22.540	22.010	675,937
2024-08-09	22.160	22.400	22.070	22.130	21.610	317,809
2024-08-08	21.890	22.310	21.890	22.120	21.600	354,663
2024-08-07	22.330	22.370	21.980	22.070	21.551	528,001
2024-08-06	21.870	22.160	21.690	22.130	21.610	304,635
2024-08-05	22.100	22.360	21.510	21.580	21.073	596,415
2024-08-02	22.100	22.670	22.000	22.100	21.581	787,216
2024-08-01	22.190	22.480	22.070	22.180	21.659	623,872
2024-07-31	21.760	22.240	21.360	22.190	21.669	668,280
2024-07-30	21.220	21.950	20.830	21.700	21.190	701,931
2024-07-29	20.980	21.270	20.900	21.140	20.643	337,328
2024-07-26	20.820	21.340	20.820	21.050	20.555	516,739
2024-07-25	20.820	21.100	20.620	20.710	20.223	561,243

← NewerPage 9 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.