Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.050 | 3.100 | 3.010 | 3.050 | 3.050 | 26,012,647 |
| 2024-04-29 | 2.870 | 2.990 | 2.860 | 2.990 | 2.990 | 16,683,545 |
| 2024-04-26 | 2.820 | 2.870 | 2.780 | 2.870 | 2.870 | 12,636,739 |
| 2024-04-25 | 2.800 | 2.840 | 2.780 | 2.810 | 2.810 | 10,159,800 |
| 2024-04-24 | 2.790 | 2.810 | 2.770 | 2.810 | 2.810 | 11,540,181 |
| 2024-04-23 | 2.760 | 2.820 | 2.740 | 2.780 | 2.780 | 12,691,427 |
| 2024-04-22 | 2.740 | 2.770 | 2.670 | 2.750 | 2.750 | 14,036,369 |
| 2024-04-19 | 2.780 | 2.810 | 2.720 | 2.740 | 2.740 | 14,111,378 |
| 2024-04-18 | 2.770 | 2.810 | 2.730 | 2.780 | 2.780 | 21,051,160 |
| 2024-04-17 | 2.660 | 2.790 | 2.660 | 2.780 | 2.780 | 28,284,876 |
| 2024-04-16 | 2.870 | 2.890 | 2.660 | 2.660 | 2.660 | 35,530,940 |
| 2024-04-15 | 3.150 | 3.160 | 2.860 | 2.960 | 2.960 | 38,160,946 |
| 2024-04-12 | 3.230 | 3.270 | 3.170 | 3.180 | 3.180 | 12,617,801 |
| 2024-04-11 | 3.240 | 3.300 | 3.210 | 3.240 | 3.240 | 9,490,608 |
| 2024-04-10 | 3.350 | 3.350 | 3.230 | 3.260 | 3.260 | 11,986,000 |
| 2024-04-09 | 3.300 | 3.360 | 3.280 | 3.340 | 3.340 | 12,388,010 |
| 2024-04-08 | 3.360 | 3.370 | 3.290 | 3.300 | 3.300 | 15,087,238 |
| 2024-04-03 | 3.360 | 3.380 | 3.320 | 3.380 | 3.380 | 14,821,766 |
| 2024-04-02 | 3.300 | 3.340 | 3.290 | 3.340 | 3.340 | 13,282,771 |
| 2024-04-01 | 3.260 | 3.310 | 3.250 | 3.310 | 3.310 | 14,941,332 |
| 2024-03-29 | 3.210 | 3.250 | 3.200 | 3.250 | 3.250 | 4,014,402 |
| 2024-03-28 | 3.160 | 3.250 | 3.160 | 3.220 | 3.220 | 14,136,078 |
| 2024-03-27 | 3.240 | 3.290 | 3.180 | 3.190 | 3.190 | 14,444,200 |
| 2024-03-26 | 3.230 | 3.270 | 3.200 | 3.250 | 3.250 | 11,532,257 |
| 2024-03-25 | 3.300 | 3.320 | 3.240 | 3.240 | 3.240 | 13,088,700 |
| 2024-03-22 | 3.400 | 3.410 | 3.290 | 3.330 | 3.330 | 16,697,500 |
| 2024-03-21 | 3.400 | 3.410 | 3.340 | 3.400 | 3.400 | 13,954,022 |
| 2024-03-20 | 3.370 | 3.400 | 3.340 | 3.400 | 3.400 | 15,165,120 |
| 2024-03-19 | 3.360 | 3.400 | 3.350 | 3.370 | 3.370 | 17,980,178 |
| 2024-03-18 | 3.340 | 3.380 | 3.310 | 3.370 | 3.370 | 15,762,600 |
| 2024-03-15 | 3.270 | 3.340 | 3.260 | 3.340 | 3.340 | 12,336,300 |
| 2024-03-14 | 3.300 | 3.330 | 3.240 | 3.280 | 3.280 | 14,202,324 |
| 2024-03-13 | 3.340 | 3.350 | 3.280 | 3.310 | 3.310 | 13,682,564 |
| 2024-03-12 | 3.270 | 3.350 | 3.260 | 3.340 | 3.340 | 22,180,618 |
| 2024-03-11 | 3.190 | 3.270 | 3.190 | 3.270 | 3.270 | 13,620,006 |
| 2024-03-08 | 3.240 | 3.260 | 3.170 | 3.210 | 3.210 | 14,071,964 |
| 2024-03-07 | 3.260 | 3.310 | 3.240 | 3.250 | 3.250 | 13,486,246 |
| 2024-03-06 | 3.250 | 3.280 | 3.220 | 3.270 | 3.270 | 14,426,611 |
| 2024-03-05 | 3.350 | 3.370 | 3.250 | 3.270 | 3.270 | 26,367,545 |
| 2024-03-04 | 3.320 | 3.440 | 3.260 | 3.420 | 3.420 | 34,181,902 |
| 2024-03-01 | 3.300 | 3.320 | 3.250 | 3.310 | 3.310 | 15,896,500 |
| 2024-02-29 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 18,346,200 |
| 2024-02-28 | 3.410 | 3.480 | 3.210 | 3.220 | 3.220 | 29,416,488 |
| 2024-02-27 | 3.320 | 3.410 | 3.290 | 3.400 | 3.400 | 18,178,100 |
| 2024-02-26 | 3.280 | 3.360 | 3.260 | 3.320 | 3.320 | 21,683,392 |
| 2024-02-23 | 3.240 | 3.290 | 3.210 | 3.280 | 3.280 | 16,737,828 |
| 2024-02-22 | 3.200 | 3.260 | 3.190 | 3.240 | 3.240 | 13,276,456 |
| 2024-02-21 | 3.160 | 3.280 | 3.140 | 3.210 | 3.210 | 16,767,050 |
| 2024-02-20 | 3.180 | 3.190 | 3.130 | 3.180 | 3.180 | 9,483,337 |
| 2024-02-19 | 3.130 | 3.230 | 3.110 | 3.180 | 3.180 | 17,555,259 |
| 2024-02-08 | 2.920 | 3.120 | 2.880 | 3.120 | 3.120 | 25,081,862 |
| 2024-02-07 | 2.990 | 3.000 | 2.840 | 2.880 | 2.880 | 24,514,610 |
| 2024-02-06 | 2.830 | 3.110 | 2.780 | 2.990 | 2.990 | 23,659,451 |
| 2024-02-05 | 3.210 | 3.240 | 2.910 | 2.930 | 2.930 | 29,936,300 |
| 2024-02-02 | 3.360 | 3.450 | 3.120 | 3.230 | 3.230 | 22,019,192 |
| 2024-02-01 | 3.410 | 3.430 | 3.310 | 3.350 | 3.350 | 14,943,253 |
| 2024-01-31 | 3.480 | 3.540 | 3.390 | 3.450 | 3.450 | 20,429,251 |
| 2024-01-30 | 3.540 | 3.580 | 3.440 | 3.460 | 3.460 | 10,327,735 |
| 2024-01-29 | 3.640 | 3.650 | 3.540 | 3.560 | 3.560 | 10,212,300 |
| 2024-01-26 | 3.620 | 3.680 | 3.610 | 3.630 | 3.630 | 11,822,247 |
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.