Beingmate Baby & Child Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.460	4.470	4.400	4.460	4.460	8,634,224
2023-05-04	4.340	4.440	4.340	4.440	4.440	8,977,700
2023-04-28	4.320	4.400	4.320	4.390	4.390	8,072,323
2023-04-27	4.320	4.340	4.280	4.310	4.310	5,922,116
2023-04-26	4.270	4.320	4.250	4.320	4.320	5,835,972
2023-04-25	4.340	4.350	4.230	4.270	4.270	9,737,325
2023-04-24	4.320	4.360	4.230	4.350	4.350	10,710,361
2023-04-21	4.410	4.450	4.310	4.320	4.320	11,070,100
2023-04-20	4.450	4.460	4.410	4.420	4.420	7,899,423
2023-04-19	4.520	4.520	4.450	4.460	4.460	9,083,138
2023-04-18	4.480	4.540	4.440	4.520	4.520	15,068,183
2023-04-17	4.430	4.480	4.420	4.480	4.480	8,728,340
2023-04-14	4.450	4.470	4.410	4.440	4.440	9,707,400
2023-04-13	4.480	4.490	4.440	4.460	4.460	13,564,967
2023-04-12	4.460	4.510	4.440	4.490	4.490	10,655,884
2023-04-11	4.560	4.560	4.440	4.440	4.440	22,205,908
2023-04-10	4.650	4.650	4.530	4.560	4.560	16,328,400
2023-04-07	4.640	4.650	4.630	4.650	4.650	10,082,924
2023-04-06	4.690	4.690	4.630	4.650	4.650	10,267,530
2023-04-04	4.720	4.730	4.670	4.700	4.700	7,435,900
2023-04-03	4.690	4.720	4.670	4.710	4.710	7,670,953
2023-03-31	4.680	4.720	4.680	4.680	4.680	6,744,051
2023-03-30	4.700	4.720	4.660	4.680	4.680	8,574,353
2023-03-29	4.780	4.790	4.700	4.730	4.730	13,815,394
2023-03-28	4.790	4.800	4.760	4.790	4.790	8,507,103
2023-03-27	4.740	4.780	4.730	4.780	4.780	11,784,687
2023-03-24	4.740	4.750	4.710	4.750	4.750	8,653,515
2023-03-23	4.700	4.730	4.690	4.730	4.730	10,122,869
2023-03-22	4.710	4.730	4.680	4.710	4.710	8,310,451
2023-03-21	4.640	4.720	4.640	4.700	4.700	11,380,490
2023-03-20	4.660	4.700	4.620	4.650	4.650	14,486,996
2023-03-17	4.740	4.760	4.680	4.700	4.700	16,351,202
2023-03-16	4.780	4.800	4.710	4.730	4.730	13,978,918
2023-03-15	4.810	4.840	4.780	4.790	4.790	15,071,880
2023-03-14	4.830	4.880	4.790	4.810	4.810	16,625,837
2023-03-13	4.790	4.840	4.710	4.820	4.820	18,182,943
2023-03-10	4.850	4.850	4.780	4.820	4.820	18,205,406
2023-03-09	4.870	4.870	4.830	4.870	4.870	10,566,600
2023-03-08	4.830	4.890	4.810	4.860	4.860	14,963,885
2023-03-07	4.980	4.980	4.840	4.840	4.840	29,541,155
2023-03-06	4.970	4.980	4.930	4.960	4.960	18,818,709
2023-03-03	4.950	4.990	4.930	4.970	4.970	17,765,599
2023-03-02	4.970	5.040	4.950	4.950	4.950	25,050,134
2023-03-01	4.950	4.980	4.920	4.970	4.970	25,203,415
2023-02-28	4.910	4.980	4.890	4.960	4.960	32,211,241
2023-02-27	4.870	5.030	4.830	4.970	4.970	45,912,676
2023-02-24	4.970	4.980	4.860	4.880	4.880	25,210,337
2023-02-23	4.950	5.010	4.880	4.920	4.920	38,024,153
2023-02-22	4.870	4.890	4.850	4.890	4.890	14,010,388
2023-02-21	4.880	4.910	4.840	4.880	4.880	26,625,313
2023-02-20	4.910	4.940	4.810	4.900	4.900	31,452,871
2023-02-17	4.890	5.000	4.890	4.940	4.940	28,885,979
2023-02-16	5.030	5.030	4.850	4.890	4.890	40,040,836
2023-02-15	5.020	5.070	4.970	5.020	5.020	37,615,500
2023-02-14	4.990	5.040	4.970	5.000	5.000	41,319,496
2023-02-13	4.910	4.950	4.890	4.950	4.950	21,826,886
2023-02-10	4.880	4.920	4.850	4.910	4.910	30,240,328
2023-02-09	4.910	4.950	4.900	4.940	4.940	21,328,081
2023-02-08	5.000	5.010	4.920	4.930	4.930	24,114,960
2023-02-07	4.980	5.000	4.960	5.000	5.000	20,463,836

← NewerPage 15 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.