Beingmate Baby & Child Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.430	4.430	4.390	4.400	4.400	11,686,786
2023-07-31	4.400	4.450	4.380	4.430	4.430	18,797,522
2023-07-28	4.340	4.400	4.330	4.390	4.390	13,360,278
2023-07-27	4.380	4.390	4.330	4.340	4.340	10,106,074
2023-07-26	4.340	4.380	4.320	4.380	4.380	15,898,184
2023-07-25	4.310	4.350	4.300	4.340	4.340	15,234,156
2023-07-24	4.290	4.330	4.260	4.310	4.310	15,847,952
2023-07-21	4.250	4.340	4.230	4.310	4.310	17,546,579
2023-07-20	4.260	4.290	4.220	4.250	4.250	10,074,082
2023-07-19	4.220	4.290	4.220	4.250	4.250	8,124,020
2023-07-18	4.200	4.230	4.190	4.220	4.220	6,799,676
2023-07-17	4.230	4.230	4.180	4.200	4.200	5,934,575
2023-07-14	4.250	4.260	4.220	4.230	4.230	7,031,400
2023-07-13	4.280	4.280	4.240	4.260	4.260	13,215,015
2023-07-12	4.310	4.320	4.220	4.310	4.310	17,831,151
2023-07-11	4.350	4.350	4.320	4.320	4.320	6,888,100
2023-07-10	4.350	4.370	4.330	4.350	4.350	8,336,300
2023-07-07	4.330	4.360	4.290	4.360	4.360	13,199,218
2023-07-06	4.320	4.340	4.290	4.340	4.340	15,390,324
2023-07-05	4.290	4.340	4.260	4.320	4.320	18,329,851
2023-07-04	4.300	4.330	4.240	4.330	4.330	19,748,600
2023-07-03	4.280	4.330	4.220	4.330	4.330	17,724,105
2023-06-30	4.210	4.300	4.180	4.260	4.260	13,516,217
2023-06-29	4.170	4.240	4.160	4.240	4.240	7,925,284
2023-06-28	4.190	4.190	4.120	4.180	4.180	8,267,400
2023-06-27	4.120	4.180	4.100	4.180	4.180	7,488,439
2023-06-26	4.160	4.180	4.100	4.110	4.110	9,066,978
2023-06-21	4.230	4.260	4.200	4.210	4.210	6,335,630
2023-06-20	4.340	4.350	4.230	4.250	4.250	10,421,569
2023-06-19	4.390	4.420	4.320	4.330	4.330	9,274,607
2023-06-16	4.390	4.430	4.390	4.430	4.430	10,658,818
2023-06-15	4.370	4.420	4.350	4.410	4.410	12,943,500
2023-06-14	4.360	4.400	4.330	4.350	4.350	12,060,389
2023-06-13	4.260	4.390	4.240	4.360	4.360	20,498,821
2023-06-12	4.180	4.310	4.110	4.270	4.270	15,465,559
2023-06-09	4.160	4.180	4.130	4.170	4.170	9,042,700
2023-06-08	4.160	4.170	4.110	4.150	4.150	6,493,255
2023-06-07	4.130	4.180	4.130	4.170	4.170	5,380,403
2023-06-06	4.180	4.200	4.130	4.140	4.140	6,719,639
2023-06-05	4.200	4.210	4.150	4.180	4.180	6,434,197
2023-06-02	4.120	4.200	4.110	4.180	4.180	10,449,951
2023-06-01	4.080	4.130	4.080	4.110	4.110	8,105,364
2023-05-31	4.100	4.120	4.080	4.090	4.090	7,168,300
2023-05-30	4.180	4.190	4.060	4.120	4.120	12,347,520
2023-05-29	4.250	4.260	4.180	4.180	4.180	7,146,240
2023-05-26	4.240	4.250	4.160	4.240	4.240	7,012,656
2023-05-25	4.290	4.300	4.200	4.240	4.240	12,790,432
2023-05-24	4.320	4.360	4.280	4.300	4.300	7,739,829
2023-05-23	4.360	4.390	4.330	4.340	4.340	6,528,500
2023-05-22	4.290	4.360	4.280	4.350	4.350	7,210,531
2023-05-19	4.340	4.340	4.260	4.300	4.300	7,970,024
2023-05-18	4.310	4.370	4.310	4.340	4.340	5,626,479
2023-05-17	4.300	4.340	4.270	4.320	4.320	4,540,906
2023-05-16	4.360	4.370	4.290	4.300	4.300	9,027,545
2023-05-15	4.410	4.410	4.330	4.370	4.370	8,474,287
2023-05-12	4.400	4.490	4.380	4.410	4.410	8,313,752
2023-05-11	4.310	4.440	4.250	4.410	4.410	10,847,694
2023-05-10	4.420	4.450	4.400	4.430	4.430	5,912,585
2023-05-09	4.450	4.480	4.430	4.440	4.440	7,234,474
2023-05-08	4.470	4.520	4.450	4.480	4.480	11,797,602

← NewerPage 14 of 21 · 1,219 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.