Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.530 | 3.640 | 3.510 | 3.630 | 3.630 | 13,480,084 |
| 2024-01-24 | 3.480 | 3.550 | 3.390 | 3.540 | 3.540 | 14,256,639 |
| 2024-01-23 | 3.450 | 3.500 | 3.390 | 3.470 | 3.470 | 16,073,799 |
| 2024-01-22 | 3.730 | 3.740 | 3.460 | 3.490 | 3.490 | 20,360,082 |
| 2024-01-19 | 3.780 | 3.790 | 3.720 | 3.740 | 3.740 | 13,705,400 |
| 2024-01-18 | 3.820 | 3.830 | 3.650 | 3.790 | 3.790 | 22,595,400 |
| 2024-01-17 | 3.890 | 3.910 | 3.840 | 3.840 | 3.840 | 21,667,480 |
| 2024-01-16 | 3.940 | 3.950 | 3.800 | 3.900 | 3.900 | 31,869,139 |
| 2024-01-15 | 3.850 | 3.890 | 3.830 | 3.840 | 3.840 | 7,603,900 |
| 2024-01-12 | 3.860 | 3.920 | 3.850 | 3.870 | 3.870 | 13,458,141 |
| 2024-01-11 | 3.820 | 3.870 | 3.810 | 3.860 | 3.860 | 8,462,380 |
| 2024-01-10 | 3.790 | 3.850 | 3.760 | 3.830 | 3.830 | 11,982,000 |
| 2024-01-09 | 3.780 | 3.810 | 3.750 | 3.790 | 3.790 | 9,190,200 |
| 2024-01-08 | 3.850 | 3.850 | 3.760 | 3.760 | 3.760 | 16,388,500 |
| 2024-01-05 | 3.910 | 3.930 | 3.830 | 3.850 | 3.850 | 11,143,000 |
| 2024-01-04 | 3.930 | 3.940 | 3.890 | 3.910 | 3.910 | 9,442,352 |
| 2024-01-03 | 3.950 | 3.990 | 3.920 | 3.950 | 3.950 | 9,184,052 |
| 2024-01-02 | 3.950 | 3.980 | 3.930 | 3.960 | 3.960 | 8,621,815 |
| 2023-12-29 | 3.950 | 3.980 | 3.920 | 3.950 | 3.950 | 10,467,400 |
| 2023-12-28 | 3.910 | 3.980 | 3.880 | 3.960 | 3.960 | 9,282,057 |
| 2023-12-27 | 3.860 | 3.920 | 3.810 | 3.910 | 3.910 | 12,153,685 |
| 2023-12-26 | 3.940 | 3.950 | 3.840 | 3.850 | 3.850 | 13,352,200 |
| 2023-12-25 | 3.990 | 4.000 | 3.920 | 3.930 | 3.930 | 11,261,700 |
| 2023-12-22 | 4.060 | 4.060 | 3.980 | 4.000 | 4.000 | 9,036,000 |
| 2023-12-21 | 4.000 | 4.060 | 3.960 | 4.050 | 4.050 | 9,252,300 |
| 2023-12-20 | 4.060 | 4.090 | 4.010 | 4.010 | 4.010 | 8,252,226 |
| 2023-12-19 | 4.070 | 4.080 | 4.030 | 4.070 | 4.070 | 7,996,477 |
| 2023-12-18 | 4.120 | 4.120 | 4.040 | 4.070 | 4.070 | 9,649,300 |
| 2023-12-15 | 4.160 | 4.170 | 4.110 | 4.120 | 4.120 | 8,857,000 |
| 2023-12-14 | 4.150 | 4.200 | 4.140 | 4.150 | 4.150 | 9,479,800 |
| 2023-12-13 | 4.200 | 4.220 | 4.140 | 4.140 | 4.140 | 9,783,625 |
| 2023-12-12 | 4.160 | 4.220 | 4.150 | 4.210 | 4.210 | 11,628,600 |
| 2023-12-11 | 4.180 | 4.190 | 4.130 | 4.170 | 4.170 | 12,630,023 |
| 2023-12-08 | 4.270 | 4.300 | 4.200 | 4.200 | 4.200 | 12,030,908 |
| 2023-12-07 | 4.270 | 4.290 | 4.200 | 4.280 | 4.280 | 12,889,582 |
| 2023-12-06 | 4.270 | 4.330 | 4.250 | 4.280 | 4.280 | 13,468,580 |
| 2023-12-05 | 4.280 | 4.370 | 4.270 | 4.290 | 4.290 | 17,284,583 |
| 2023-12-04 | 4.320 | 4.320 | 4.260 | 4.280 | 4.280 | 10,176,500 |
| 2023-12-01 | 4.290 | 4.360 | 4.280 | 4.310 | 4.310 | 13,476,200 |
| 2023-11-30 | 4.280 | 4.320 | 4.260 | 4.300 | 4.300 | 11,890,300 |
| 2023-11-29 | 4.290 | 4.310 | 4.260 | 4.280 | 4.280 | 7,971,257 |
| 2023-11-28 | 4.270 | 4.290 | 4.230 | 4.290 | 4.290 | 8,216,140 |
| 2023-11-27 | 4.280 | 4.310 | 4.250 | 4.270 | 4.270 | 11,476,827 |
| 2023-11-24 | 4.250 | 4.300 | 4.230 | 4.280 | 4.280 | 13,791,023 |
| 2023-11-23 | 4.240 | 4.260 | 4.200 | 4.250 | 4.250 | 7,498,500 |
| 2023-11-22 | 4.220 | 4.270 | 4.210 | 4.230 | 4.230 | 9,622,042 |
| 2023-11-21 | 4.210 | 4.250 | 4.200 | 4.220 | 4.220 | 8,883,321 |
| 2023-11-20 | 4.180 | 4.220 | 4.170 | 4.210 | 4.210 | 8,723,973 |
| 2023-11-17 | 4.180 | 4.190 | 4.150 | 4.180 | 4.180 | 5,417,598 |
| 2023-11-16 | 4.210 | 4.210 | 4.170 | 4.180 | 4.180 | 6,333,013 |
| 2023-11-15 | 4.210 | 4.230 | 4.190 | 4.210 | 4.210 | 7,731,282 |
| 2023-11-14 | 4.200 | 4.210 | 4.170 | 4.190 | 4.190 | 6,650,900 |
| 2023-11-13 | 4.170 | 4.200 | 4.140 | 4.200 | 4.200 | 8,509,793 |
| 2023-11-10 | 4.160 | 4.180 | 4.120 | 4.170 | 4.170 | 6,992,030 |
| 2023-11-09 | 4.170 | 4.200 | 4.150 | 4.170 | 4.170 | 8,876,572 |
| 2023-11-08 | 4.190 | 4.210 | 4.160 | 4.170 | 4.170 | 7,509,055 |
| 2023-11-07 | 4.190 | 4.200 | 4.150 | 4.180 | 4.180 | 9,054,603 |
| 2023-11-06 | 4.210 | 4.230 | 4.180 | 4.200 | 4.200 | 8,732,900 |
| 2023-11-03 | 4.190 | 4.230 | 4.190 | 4.200 | 4.200 | 6,591,200 |
| 2023-11-02 | 4.220 | 4.240 | 4.160 | 4.190 | 4.190 | 10,063,704 |
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.