Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.510 | 4.570 | 4.470 | 4.560 | 4.560 | 11,594,449 |
| 2022-08-03 | 4.560 | 4.640 | 4.450 | 4.470 | 4.470 | 18,049,700 |
| 2022-08-02 | 4.750 | 4.750 | 4.490 | 4.560 | 4.560 | 22,500,687 |
| 2022-08-01 | 4.820 | 4.830 | 4.730 | 4.740 | 4.740 | 15,174,473 |
| 2022-07-29 | 4.850 | 4.910 | 4.830 | 4.840 | 4.840 | 17,125,947 |
| 2022-07-28 | 4.820 | 4.890 | 4.820 | 4.860 | 4.860 | 15,154,229 |
| 2022-07-27 | 4.870 | 4.920 | 4.840 | 4.850 | 4.850 | 11,781,000 |
| 2022-07-26 | 4.870 | 4.880 | 4.810 | 4.870 | 4.870 | 11,739,262 |
| 2022-07-25 | 4.860 | 4.900 | 4.840 | 4.870 | 4.870 | 15,292,454 |
| 2022-07-22 | 4.820 | 4.890 | 4.780 | 4.820 | 4.820 | 13,017,105 |
| 2022-07-21 | 4.850 | 4.930 | 4.810 | 4.810 | 4.810 | 14,855,418 |
| 2022-07-20 | 4.870 | 4.880 | 4.840 | 4.870 | 4.870 | 15,566,200 |
| 2022-07-19 | 4.700 | 4.860 | 4.700 | 4.850 | 4.850 | 23,231,551 |
| 2022-07-18 | 4.630 | 4.740 | 4.620 | 4.720 | 4.720 | 18,624,428 |
| 2022-07-15 | 4.690 | 4.710 | 4.590 | 4.590 | 4.590 | 18,981,600 |
| 2022-07-14 | 4.740 | 4.740 | 4.670 | 4.700 | 4.700 | 9,313,707 |
| 2022-07-13 | 4.700 | 4.750 | 4.650 | 4.740 | 4.740 | 12,689,446 |
| 2022-07-12 | 4.870 | 4.880 | 4.680 | 4.680 | 4.680 | 24,712,200 |
| 2022-07-11 | 4.860 | 4.890 | 4.810 | 4.890 | 4.890 | 12,297,243 |
| 2022-07-08 | 4.840 | 4.940 | 4.830 | 4.870 | 4.870 | 17,057,098 |
| 2022-07-07 | 4.820 | 4.860 | 4.780 | 4.850 | 4.850 | 12,308,832 |
| 2022-07-06 | 4.890 | 4.900 | 4.740 | 4.800 | 4.800 | 19,373,000 |
| 2022-07-05 | 4.990 | 5.020 | 4.870 | 4.890 | 4.890 | 21,236,497 |
| 2022-07-04 | 4.990 | 5.120 | 4.940 | 4.990 | 4.990 | 25,445,366 |
| 2022-07-01 | 4.920 | 4.970 | 4.890 | 4.930 | 4.930 | 23,374,339 |
| 2022-06-30 | 4.880 | 5.000 | 4.880 | 4.950 | 4.950 | 32,665,526 |
| 2022-06-29 | 5.010 | 5.010 | 4.880 | 4.900 | 4.900 | 20,626,221 |
| 2022-06-28 | 4.880 | 5.020 | 4.850 | 5.010 | 5.010 | 25,871,732 |
| 2022-06-27 | 4.930 | 4.980 | 4.870 | 4.890 | 4.890 | 20,101,481 |
| 2022-06-24 | 4.920 | 4.950 | 4.850 | 4.870 | 4.870 | 17,009,575 |
| 2022-06-23 | 4.900 | 4.910 | 4.830 | 4.910 | 4.910 | 13,401,641 |
| 2022-06-22 | 4.970 | 4.980 | 4.860 | 4.860 | 4.860 | 14,726,092 |
| 2022-06-21 | 5.000 | 5.030 | 4.930 | 4.980 | 4.980 | 13,572,727 |
| 2022-06-20 | 5.020 | 5.040 | 4.970 | 5.000 | 5.000 | 12,412,679 |
| 2022-06-17 | 4.940 | 5.000 | 4.860 | 5.000 | 5.000 | 21,459,366 |
| 2022-06-16 | 4.920 | 5.130 | 4.900 | 4.980 | 4.980 | 25,494,429 |
| 2022-06-15 | 4.990 | 5.020 | 4.930 | 4.940 | 4.940 | 16,533,538 |
| 2022-06-14 | 4.950 | 4.970 | 4.850 | 4.960 | 4.960 | 21,577,741 |
| 2022-06-13 | 4.940 | 4.990 | 4.910 | 4.980 | 4.980 | 15,445,987 |
| 2022-06-10 | 4.910 | 5.020 | 4.910 | 4.970 | 4.970 | 18,425,876 |
| 2022-06-09 | 5.070 | 5.070 | 4.920 | 4.950 | 4.950 | 21,396,990 |
| 2022-06-08 | 5.080 | 5.130 | 5.000 | 5.070 | 5.070 | 24,218,210 |
| 2022-06-07 | 5.130 | 5.200 | 5.050 | 5.080 | 5.080 | 19,719,139 |
| 2022-06-06 | 5.100 | 5.170 | 5.050 | 5.140 | 5.140 | 21,188,674 |
| 2022-06-02 | 5.110 | 5.200 | 5.020 | 5.140 | 5.140 | 33,029,706 |
| 2022-06-01 | 5.110 | 5.200 | 5.080 | 5.090 | 5.090 | 24,833,856 |
| 2022-05-31 | 5.000 | 5.180 | 4.990 | 5.130 | 5.130 | 30,069,520 |
| 2022-05-30 | 5.030 | 5.060 | 4.950 | 5.060 | 5.060 | 23,064,681 |
| 2022-05-27 | 5.030 | 5.070 | 4.980 | 4.990 | 4.990 | 26,783,290 |
| 2022-05-26 | 4.970 | 5.080 | 4.940 | 5.060 | 5.060 | 32,727,083 |
| 2022-05-25 | 4.910 | 5.040 | 4.900 | 4.950 | 4.950 | 37,365,975 |
| 2022-05-24 | 5.080 | 5.190 | 4.870 | 4.940 | 4.940 | 77,447,086 |
| 2022-05-23 | 4.810 | 5.240 | 4.780 | 5.080 | 5.080 | 89,712,295 |
| 2022-05-20 | 4.740 | 4.790 | 4.690 | 4.760 | 4.760 | 18,437,950 |
| 2022-05-19 | 4.620 | 4.750 | 4.590 | 4.730 | 4.730 | 18,067,961 |
| 2022-05-18 | 4.630 | 4.720 | 4.620 | 4.700 | 4.700 | 14,963,711 |
| 2022-05-17 | 4.800 | 4.820 | 4.630 | 4.670 | 4.670 | 16,955,900 |
| 2022-05-16 | 4.800 | 4.850 | 4.670 | 4.700 | 4.700 | 18,647,366 |
| 2022-05-13 | 4.780 | 4.810 | 4.640 | 4.710 | 4.710 | 16,194,328 |
| 2022-05-12 | 4.640 | 4.850 | 4.640 | 4.720 | 4.720 | 26,874,204 |
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.