Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.410 | 2.430 | 2.390 | 2.420 | 2.420 | 7,513,350 |
| 2024-07-26 | 2.360 | 2.420 | 2.360 | 2.420 | 2.420 | 9,744,950 |
| 2024-07-25 | 2.340 | 2.390 | 2.310 | 2.360 | 2.360 | 9,829,700 |
| 2024-07-24 | 2.360 | 2.390 | 2.340 | 2.340 | 2.340 | 9,995,800 |
| 2024-07-23 | 2.440 | 2.470 | 2.370 | 2.380 | 2.380 | 14,824,900 |
| 2024-07-22 | 2.410 | 2.470 | 2.400 | 2.440 | 2.440 | 11,552,371 |
| 2024-07-19 | 2.430 | 2.480 | 2.390 | 2.430 | 2.430 | 11,812,300 |
| 2024-07-18 | 2.400 | 2.440 | 2.370 | 2.440 | 2.440 | 11,440,800 |
| 2024-07-17 | 2.420 | 2.450 | 2.400 | 2.420 | 2.420 | 11,875,700 |
| 2024-07-16 | 2.420 | 2.440 | 2.390 | 2.420 | 2.420 | 9,459,300 |
| 2024-07-15 | 2.460 | 2.480 | 2.400 | 2.420 | 2.420 | 10,801,002 |
| 2024-07-12 | 2.500 | 2.530 | 2.460 | 2.470 | 2.470 | 13,622,754 |
| 2024-07-11 | 2.420 | 2.500 | 2.410 | 2.500 | 2.500 | 20,958,202 |
| 2024-07-10 | 2.380 | 2.410 | 2.340 | 2.370 | 2.370 | 10,455,900 |
| 2024-07-09 | 2.350 | 2.400 | 2.300 | 2.390 | 2.390 | 17,468,249 |
| 2024-07-08 | 2.430 | 2.440 | 2.360 | 2.370 | 2.370 | 13,338,800 |
| 2024-07-05 | 2.410 | 2.500 | 2.370 | 2.450 | 2.450 | 15,414,538 |
| 2024-07-04 | 2.490 | 2.540 | 2.400 | 2.400 | 2.400 | 20,628,547 |
| 2024-07-03 | 2.430 | 2.610 | 2.430 | 2.520 | 2.520 | 30,000,601 |
| 2024-07-02 | 2.400 | 2.460 | 2.370 | 2.430 | 2.430 | 15,668,110 |
| 2024-07-01 | 2.330 | 2.420 | 2.320 | 2.400 | 2.400 | 19,546,900 |
| 2024-06-28 | 2.390 | 2.430 | 2.330 | 2.340 | 2.340 | 28,612,311 |
| 2024-06-27 | 2.490 | 2.500 | 2.400 | 2.400 | 2.400 | 12,380,000 |
| 2024-06-26 | 2.400 | 2.490 | 2.370 | 2.490 | 2.490 | 14,440,930 |
| 2024-06-25 | 2.380 | 2.430 | 2.370 | 2.390 | 2.390 | 16,098,491 |
| 2024-06-24 | 2.450 | 2.450 | 2.320 | 2.400 | 2.400 | 20,174,883 |
| 2024-06-21 | 2.430 | 2.500 | 2.410 | 2.460 | 2.460 | 14,170,598 |
| 2024-06-20 | 2.490 | 2.530 | 2.440 | 2.440 | 2.440 | 18,462,412 |
| 2024-06-19 | 2.620 | 2.620 | 2.470 | 2.520 | 2.520 | 31,058,810 |
| 2024-06-18 | 2.630 | 2.690 | 2.620 | 2.650 | 2.650 | 14,275,489 |
| 2024-06-17 | 2.600 | 2.680 | 2.580 | 2.670 | 2.670 | 14,686,995 |
| 2024-06-14 | 2.570 | 2.630 | 2.560 | 2.620 | 2.620 | 14,536,400 |
| 2024-06-13 | 2.630 | 2.660 | 2.570 | 2.590 | 2.590 | 16,762,657 |
| 2024-06-12 | 2.560 | 2.640 | 2.560 | 2.630 | 2.630 | 12,876,300 |
| 2024-06-11 | 2.620 | 2.620 | 2.540 | 2.570 | 2.570 | 15,961,576 |
| 2024-06-07 | 2.530 | 2.640 | 2.520 | 2.630 | 2.630 | 25,475,837 |
| 2024-06-06 | 2.650 | 2.680 | 2.470 | 2.510 | 2.510 | 36,177,209 |
| 2024-06-05 | 2.710 | 2.720 | 2.650 | 2.650 | 2.650 | 18,110,400 |
| 2024-06-04 | 2.770 | 2.770 | 2.690 | 2.720 | 2.720 | 13,500,203 |
| 2024-06-03 | 2.870 | 2.880 | 2.710 | 2.750 | 2.750 | 23,840,686 |
| 2024-05-31 | 2.850 | 2.880 | 2.830 | 2.860 | 2.860 | 10,660,900 |
| 2024-05-30 | 2.850 | 2.880 | 2.810 | 2.830 | 2.830 | 14,932,325 |
| 2024-05-29 | 2.860 | 2.920 | 2.830 | 2.850 | 2.850 | 24,021,101 |
| 2024-05-28 | 2.990 | 2.990 | 2.880 | 2.880 | 2.880 | 20,567,351 |
| 2024-05-27 | 3.020 | 3.030 | 2.940 | 2.990 | 2.990 | 12,331,565 |
| 2024-05-24 | 2.920 | 3.050 | 2.860 | 3.000 | 3.000 | 22,370,701 |
| 2024-05-23 | 3.150 | 3.160 | 3.050 | 3.060 | 3.060 | 12,464,365 |
| 2024-05-22 | 3.140 | 3.200 | 3.140 | 3.170 | 3.170 | 7,928,100 |
| 2024-05-21 | 3.160 | 3.190 | 3.120 | 3.160 | 3.160 | 9,819,900 |
| 2024-05-20 | 3.190 | 3.220 | 3.160 | 3.170 | 3.170 | 10,060,400 |
| 2024-05-17 | 3.200 | 3.230 | 3.130 | 3.190 | 3.190 | 11,007,600 |
| 2024-05-16 | 3.180 | 3.210 | 3.160 | 3.190 | 3.190 | 11,323,501 |
| 2024-05-15 | 3.170 | 3.200 | 3.160 | 3.160 | 3.160 | 7,790,100 |
| 2024-05-14 | 3.110 | 3.210 | 3.100 | 3.190 | 3.190 | 12,867,600 |
| 2024-05-13 | 3.160 | 3.160 | 3.090 | 3.110 | 3.110 | 10,579,682 |
| 2024-05-10 | 3.190 | 3.220 | 3.150 | 3.170 | 3.170 | 11,310,099 |
| 2024-05-09 | 3.140 | 3.290 | 3.130 | 3.200 | 3.200 | 14,519,000 |
| 2024-05-08 | 3.180 | 3.200 | 3.140 | 3.150 | 3.150 | 13,278,000 |
| 2024-05-07 | 3.180 | 3.210 | 3.130 | 3.180 | 3.180 | 19,306,465 |
| 2024-05-06 | 3.060 | 3.180 | 3.060 | 3.170 | 3.170 | 25,603,523 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.