Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.950 | 5.010 | 4.910 | 4.980 | 4.980 | 20,311,135 |
| 2023-02-03 | 4.990 | 5.000 | 4.910 | 4.950 | 4.950 | 22,829,600 |
| 2023-02-02 | 4.990 | 5.010 | 4.950 | 5.010 | 5.010 | 27,874,103 |
| 2023-02-01 | 4.900 | 5.000 | 4.860 | 5.000 | 5.000 | 44,483,988 |
| 2023-01-31 | 4.880 | 4.930 | 4.830 | 4.910 | 4.910 | 43,941,424 |
| 2023-01-30 | 4.920 | 5.000 | 4.920 | 4.980 | 4.980 | 34,087,150 |
| 2023-01-20 | 4.830 | 4.920 | 4.830 | 4.910 | 4.910 | 21,872,447 |
| 2023-01-19 | 4.960 | 4.980 | 4.840 | 4.850 | 4.850 | 47,180,314 |
| 2023-01-18 | 5.030 | 5.060 | 4.950 | 5.000 | 5.000 | 28,933,598 |
| 2023-01-17 | 5.190 | 5.210 | 5.030 | 5.050 | 5.050 | 37,808,821 |
| 2023-01-16 | 5.040 | 5.200 | 5.020 | 5.180 | 5.180 | 46,031,818 |
| 2023-01-13 | 5.010 | 5.060 | 4.960 | 5.050 | 5.050 | 23,229,940 |
| 2023-01-12 | 5.050 | 5.070 | 4.920 | 5.050 | 5.050 | 37,549,885 |
| 2023-01-11 | 5.020 | 5.120 | 4.930 | 5.060 | 5.060 | 42,984,218 |
| 2023-01-10 | 5.070 | 5.110 | 4.970 | 5.010 | 5.010 | 37,755,179 |
| 2023-01-09 | 5.080 | 5.130 | 5.030 | 5.070 | 5.070 | 35,330,496 |
| 2023-01-06 | 5.290 | 5.300 | 5.080 | 5.110 | 5.110 | 64,120,226 |
| 2023-01-05 | 5.460 | 5.460 | 5.270 | 5.330 | 5.330 | 67,328,520 |
| 2023-01-04 | 5.330 | 5.520 | 5.280 | 5.490 | 5.490 | 79,297,078 |
| 2023-01-03 | 5.430 | 5.440 | 5.270 | 5.370 | 5.370 | 47,191,669 |
| 2022-12-30 | 5.490 | 5.530 | 5.260 | 5.410 | 5.410 | 74,295,456 |
| 2022-12-29 | 5.230 | 5.770 | 5.130 | 5.440 | 5.440 | 90,569,446 |
| 2022-12-28 | 5.220 | 5.320 | 5.160 | 5.270 | 5.270 | 30,554,986 |
| 2022-12-27 | 5.190 | 5.300 | 5.100 | 5.280 | 5.280 | 38,470,765 |
| 2022-12-26 | 5.160 | 5.270 | 5.130 | 5.160 | 5.160 | 21,796,654 |
| 2022-12-23 | 5.080 | 5.370 | 5.040 | 5.190 | 5.190 | 28,647,003 |
| 2022-12-22 | 5.190 | 5.220 | 5.070 | 5.090 | 5.090 | 21,917,800 |
| 2022-12-21 | 5.070 | 5.180 | 5.040 | 5.110 | 5.110 | 22,642,757 |
| 2022-12-20 | 5.210 | 5.260 | 5.000 | 5.020 | 5.020 | 25,065,545 |
| 2022-12-19 | 5.320 | 5.380 | 5.160 | 5.200 | 5.200 | 28,132,214 |
| 2022-12-16 | 5.300 | 5.410 | 5.290 | 5.350 | 5.350 | 25,346,321 |
| 2022-12-15 | 5.450 | 5.480 | 5.330 | 5.340 | 5.340 | 54,648,935 |
| 2022-12-14 | 5.260 | 5.650 | 5.230 | 5.500 | 5.500 | 65,489,939 |
| 2022-12-13 | 5.190 | 5.350 | 5.190 | 5.290 | 5.290 | 24,882,639 |
| 2022-12-12 | 5.220 | 5.290 | 5.170 | 5.240 | 5.240 | 20,973,636 |
| 2022-12-09 | 5.190 | 5.250 | 5.130 | 5.240 | 5.240 | 23,836,762 |
| 2022-12-08 | 5.230 | 5.250 | 5.170 | 5.190 | 5.190 | 22,990,556 |
| 2022-12-07 | 5.100 | 5.260 | 5.090 | 5.250 | 5.250 | 34,724,239 |
| 2022-12-06 | 5.120 | 5.250 | 5.070 | 5.140 | 5.140 | 27,249,700 |
| 2022-12-05 | 5.120 | 5.190 | 5.080 | 5.120 | 5.120 | 31,483,121 |
| 2022-12-02 | 5.050 | 5.160 | 5.050 | 5.090 | 5.090 | 36,768,384 |
| 2022-12-01 | 4.920 | 5.080 | 4.910 | 5.040 | 5.040 | 50,739,841 |
| 2022-11-30 | 4.890 | 4.910 | 4.840 | 4.870 | 4.870 | 17,310,379 |
| 2022-11-29 | 4.770 | 4.930 | 4.760 | 4.900 | 4.900 | 28,446,674 |
| 2022-11-28 | 4.720 | 4.780 | 4.700 | 4.750 | 4.750 | 23,040,210 |
| 2022-11-25 | 4.810 | 4.840 | 4.790 | 4.790 | 4.790 | 14,108,524 |
| 2022-11-24 | 4.850 | 5.050 | 4.790 | 4.810 | 4.810 | 31,188,142 |
| 2022-11-23 | 4.820 | 4.870 | 4.720 | 4.800 | 4.800 | 27,115,997 |
| 2022-11-22 | 4.930 | 4.950 | 4.810 | 4.840 | 4.840 | 17,874,915 |
| 2022-11-21 | 4.950 | 4.960 | 4.840 | 4.900 | 4.900 | 22,083,904 |
| 2022-11-18 | 5.060 | 5.100 | 5.010 | 5.020 | 5.020 | 20,699,926 |
| 2022-11-17 | 5.090 | 5.120 | 5.040 | 5.050 | 5.050 | 20,440,520 |
| 2022-11-16 | 5.060 | 5.200 | 5.050 | 5.090 | 5.090 | 31,921,367 |
| 2022-11-15 | 4.920 | 5.180 | 4.910 | 5.130 | 5.130 | 52,606,677 |
| 2022-11-14 | 4.920 | 4.970 | 4.870 | 4.900 | 4.900 | 30,945,661 |
| 2022-11-11 | 4.860 | 4.920 | 4.810 | 4.920 | 4.920 | 34,769,781 |
| 2022-11-10 | 4.760 | 4.810 | 4.730 | 4.770 | 4.770 | 20,777,472 |
| 2022-11-09 | 4.820 | 4.820 | 4.790 | 4.800 | 4.800 | 16,760,525 |
| 2022-11-08 | 4.850 | 4.860 | 4.770 | 4.810 | 4.810 | 17,624,885 |
| 2022-11-07 | 4.810 | 4.850 | 4.790 | 4.830 | 4.830 | 20,039,282 |
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.