Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.780 | 4.840 | 4.760 | 4.820 | 4.820 | 24,402,770 |
| 2022-11-03 | 4.760 | 4.810 | 4.730 | 4.770 | 4.770 | 16,995,129 |
| 2022-11-02 | 4.730 | 4.830 | 4.720 | 4.780 | 4.780 | 27,114,966 |
| 2022-11-01 | 4.710 | 4.770 | 4.650 | 4.770 | 4.770 | 27,429,767 |
| 2022-10-31 | 4.800 | 4.870 | 4.650 | 4.690 | 4.690 | 28,438,817 |
| 2022-10-28 | 5.110 | 5.150 | 4.840 | 4.870 | 4.870 | 30,971,780 |
| 2022-10-27 | 5.310 | 5.340 | 5.160 | 5.170 | 5.170 | 22,595,249 |
| 2022-10-26 | 5.240 | 5.370 | 5.230 | 5.300 | 5.300 | 16,866,491 |
| 2022-10-25 | 5.310 | 5.330 | 5.160 | 5.230 | 5.230 | 19,723,187 |
| 2022-10-24 | 5.480 | 5.560 | 5.270 | 5.270 | 5.270 | 24,383,707 |
| 2022-10-21 | 5.540 | 5.590 | 5.470 | 5.470 | 5.470 | 17,481,663 |
| 2022-10-20 | 5.540 | 5.660 | 5.520 | 5.540 | 5.540 | 17,151,440 |
| 2022-10-19 | 5.640 | 5.660 | 5.520 | 5.550 | 5.550 | 21,443,179 |
| 2022-10-18 | 5.630 | 5.710 | 5.570 | 5.660 | 5.660 | 24,232,713 |
| 2022-10-17 | 5.480 | 5.660 | 5.470 | 5.640 | 5.640 | 23,779,291 |
| 2022-10-14 | 5.520 | 5.580 | 5.490 | 5.530 | 5.530 | 23,598,818 |
| 2022-10-13 | 5.480 | 5.600 | 5.360 | 5.520 | 5.520 | 32,451,383 |
| 2022-10-12 | 5.310 | 5.470 | 5.160 | 5.460 | 5.460 | 29,553,975 |
| 2022-10-11 | 5.210 | 5.400 | 5.070 | 5.360 | 5.360 | 32,430,286 |
| 2022-10-10 | 5.200 | 5.310 | 5.130 | 5.250 | 5.250 | 27,484,090 |
| 2022-09-30 | 5.290 | 5.450 | 5.250 | 5.340 | 5.340 | 32,969,222 |
| 2022-09-29 | 5.540 | 5.590 | 5.300 | 5.330 | 5.330 | 40,277,164 |
| 2022-09-28 | 5.540 | 5.670 | 5.480 | 5.480 | 5.480 | 43,554,366 |
| 2022-09-27 | 5.400 | 5.620 | 5.400 | 5.590 | 5.590 | 43,021,666 |
| 2022-09-26 | 5.430 | 5.570 | 5.350 | 5.420 | 5.420 | 35,076,966 |
| 2022-09-23 | 5.550 | 5.560 | 5.370 | 5.470 | 5.470 | 37,898,375 |
| 2022-09-22 | 5.360 | 5.650 | 5.340 | 5.560 | 5.560 | 58,343,288 |
| 2022-09-21 | 5.290 | 5.440 | 5.210 | 5.410 | 5.410 | 35,716,761 |
| 2022-09-20 | 5.290 | 5.340 | 5.200 | 5.300 | 5.300 | 20,999,080 |
| 2022-09-19 | 5.170 | 5.380 | 5.170 | 5.270 | 5.270 | 27,479,654 |
| 2022-09-16 | 5.290 | 5.430 | 5.210 | 5.210 | 5.210 | 28,626,507 |
| 2022-09-15 | 5.280 | 5.470 | 5.240 | 5.320 | 5.320 | 47,455,182 |
| 2022-09-14 | 5.200 | 5.290 | 5.150 | 5.280 | 5.280 | 25,081,995 |
| 2022-09-13 | 5.210 | 5.360 | 5.210 | 5.280 | 5.280 | 30,891,155 |
| 2022-09-09 | 5.180 | 5.310 | 5.180 | 5.240 | 5.240 | 32,063,697 |
| 2022-09-08 | 5.260 | 5.320 | 5.170 | 5.180 | 5.180 | 31,013,624 |
| 2022-09-07 | 5.360 | 5.360 | 5.240 | 5.290 | 5.290 | 30,440,092 |
| 2022-09-06 | 5.350 | 5.400 | 5.250 | 5.290 | 5.290 | 54,024,544 |
| 2022-09-05 | 5.550 | 5.550 | 5.350 | 5.400 | 5.400 | 63,262,140 |
| 2022-09-02 | 5.450 | 5.580 | 5.400 | 5.470 | 5.470 | 82,182,426 |
| 2022-09-01 | 5.450 | 5.660 | 5.340 | 5.430 | 5.430 | 120,636,855 |
| 2022-08-31 | 5.320 | 5.900 | 5.270 | 5.420 | 5.420 | 189,500,123 |
| 2022-08-30 | 5.430 | 5.430 | 5.090 | 5.430 | 5.430 | 163,656,623 |
| 2022-08-29 | 4.800 | 4.940 | 4.770 | 4.940 | 4.940 | 25,220,105 |
| 2022-08-26 | 4.820 | 4.910 | 4.800 | 4.850 | 4.850 | 15,721,132 |
| 2022-08-25 | 4.790 | 4.860 | 4.720 | 4.830 | 4.830 | 17,512,500 |
| 2022-08-24 | 4.860 | 4.890 | 4.750 | 4.760 | 4.760 | 17,089,074 |
| 2022-08-23 | 4.860 | 4.900 | 4.840 | 4.850 | 4.850 | 13,193,719 |
| 2022-08-22 | 4.900 | 4.930 | 4.860 | 4.880 | 4.880 | 16,446,528 |
| 2022-08-19 | 4.910 | 4.950 | 4.880 | 4.890 | 4.890 | 19,332,306 |
| 2022-08-18 | 4.900 | 5.030 | 4.900 | 4.910 | 4.910 | 33,887,416 |
| 2022-08-17 | 5.000 | 5.100 | 4.830 | 4.940 | 4.940 | 57,157,461 |
| 2022-08-16 | 4.840 | 4.970 | 4.800 | 4.910 | 4.910 | 38,272,597 |
| 2022-08-15 | 4.710 | 5.000 | 4.650 | 4.880 | 4.880 | 36,223,084 |
| 2022-08-12 | 4.710 | 4.730 | 4.670 | 4.710 | 4.710 | 9,728,448 |
| 2022-08-11 | 4.660 | 4.740 | 4.650 | 4.710 | 4.710 | 14,229,048 |
| 2022-08-10 | 4.660 | 4.660 | 4.580 | 4.630 | 4.630 | 11,360,611 |
| 2022-08-09 | 4.640 | 4.710 | 4.600 | 4.660 | 4.660 | 10,217,400 |
| 2022-08-08 | 4.630 | 4.670 | 4.600 | 4.630 | 4.630 | 10,931,490 |
| 2022-08-05 | 4.560 | 4.640 | 4.530 | 4.630 | 4.630 | 10,614,492 |
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.