Beingmate Baby & Child Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.240	4.250	4.210	4.220	4.220	12,587,803
2023-10-31	4.180	4.230	4.170	4.220	4.220	13,265,830
2023-10-30	4.130	4.230	4.120	4.220	4.220	12,279,577
2023-10-27	4.070	4.170	4.050	4.160	4.160	11,480,532
2023-10-26	4.020	4.080	4.010	4.080	4.080	8,144,900
2023-10-25	4.020	4.070	4.010	4.050	4.050	10,495,097
2023-10-24	3.880	4.020	3.880	4.010	4.010	14,337,899
2023-10-23	3.950	3.950	3.850	3.860	3.860	8,688,950
2023-10-20	3.960	4.000	3.950	3.960	3.960	7,289,200
2023-10-19	3.980	4.030	3.960	3.980	3.980	8,724,000
2023-10-18	4.070	4.090	3.990	4.000	4.000	10,685,668
2023-10-17	4.120	4.120	4.060	4.080	4.080	7,938,590
2023-10-16	4.110	4.130	4.090	4.110	4.110	8,157,171
2023-10-13	4.140	4.140	4.090	4.110	4.110	9,496,622
2023-10-12	4.140	4.160	4.130	4.150	4.150	5,784,000
2023-10-11	4.120	4.140	4.100	4.130	4.130	7,454,500
2023-10-10	4.130	4.170	4.110	4.120	4.120	6,718,285
2023-10-09	4.200	4.200	4.110	4.130	4.130	12,708,400
2023-09-28	4.200	4.220	4.180	4.210	4.210	9,258,296
2023-09-27	4.170	4.220	4.160	4.180	4.180	8,057,288
2023-09-26	4.240	4.250	4.180	4.180	4.180	11,088,381
2023-09-25	4.280	4.300	4.230	4.240	4.240	9,755,800
2023-09-22	4.190	4.310	4.180	4.290	4.290	12,609,900
2023-09-21	4.220	4.250	4.180	4.200	4.200	11,747,400
2023-09-20	4.240	4.280	4.240	4.240	4.240	7,007,800
2023-09-19	4.300	4.300	4.250	4.260	4.260	7,770,235
2023-09-18	4.230	4.290	4.180	4.290	4.290	11,159,000
2023-09-15	4.230	4.260	4.210	4.230	4.230	7,101,500
2023-09-14	4.270	4.270	4.200	4.220	4.220	7,678,979
2023-09-13	4.280	4.300	4.220	4.240	4.240	8,441,578
2023-09-12	4.260	4.310	4.240	4.270	4.270	10,481,835
2023-09-11	4.210	4.270	4.180	4.260	4.260	9,672,582
2023-09-08	4.240	4.240	4.200	4.220	4.220	8,888,735
2023-09-07	4.290	4.310	4.240	4.240	4.240	10,878,000
2023-09-06	4.330	4.350	4.290	4.310	4.310	10,223,600
2023-09-05	4.380	4.380	4.320	4.330	4.330	9,792,300
2023-09-04	4.400	4.430	4.360	4.390	4.390	14,684,100
2023-09-01	4.330	4.410	4.320	4.380	4.380	17,601,000
2023-08-31	4.330	4.360	4.290	4.310	4.310	12,930,900
2023-08-30	4.310	4.360	4.310	4.330	4.330	13,184,104
2023-08-29	4.240	4.310	4.240	4.310	4.310	11,787,800
2023-08-28	4.370	4.380	4.240	4.260	4.260	17,011,584
2023-08-25	4.210	4.280	4.150	4.190	4.190	12,246,184
2023-08-24	4.180	4.240	4.120	4.220	4.220	10,530,000
2023-08-23	4.220	4.220	4.150	4.160	4.160	6,467,997
2023-08-22	4.260	4.290	4.160	4.220	4.220	11,834,086
2023-08-21	4.270	4.330	4.250	4.250	4.250	7,449,589
2023-08-18	4.340	4.370	4.270	4.280	4.280	9,287,100
2023-08-17	4.270	4.350	4.240	4.340	4.340	9,951,800
2023-08-16	4.260	4.340	4.240	4.290	4.290	10,262,300
2023-08-15	4.300	4.300	4.250	4.270	4.270	8,955,207
2023-08-14	4.260	4.320	4.250	4.290	4.290	12,434,800
2023-08-11	4.390	4.410	4.320	4.320	4.320	13,043,800
2023-08-10	4.330	4.410	4.310	4.400	4.400	12,426,896
2023-08-09	4.370	4.390	4.330	4.330	4.330	8,290,000
2023-08-08	4.350	4.400	4.320	4.380	4.380	9,601,422
2023-08-07	4.400	4.400	4.340	4.360	4.360	12,174,702
2023-08-04	4.460	4.480	4.390	4.400	4.400	17,575,000
2023-08-03	4.400	4.480	4.370	4.470	4.470	23,570,022
2023-08-02	4.390	4.440	4.360	4.400	4.400	15,784,778

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.