Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.570 | 4.710 | 4.570 | 4.620 | 4.620 | 24,422,390 |
| 2022-05-10 | 4.690 | 4.720 | 4.520 | 4.610 | 4.610 | 26,491,673 |
| 2022-05-09 | 4.430 | 4.670 | 4.430 | 4.650 | 4.650 | 24,118,577 |
| 2022-05-06 | 4.450 | 4.500 | 4.390 | 4.440 | 4.440 | 18,366,220 |
| 2022-05-05 | 4.360 | 4.580 | 4.310 | 4.530 | 4.530 | 29,062,785 |
| 2022-04-29 | 4.050 | 4.290 | 4.050 | 4.240 | 4.240 | 23,155,612 |
| 2022-04-28 | 4.110 | 4.140 | 3.980 | 4.030 | 4.030 | 16,228,889 |
| 2022-04-27 | 3.990 | 4.170 | 3.880 | 4.160 | 4.160 | 27,873,932 |
| 2022-04-26 | 4.370 | 4.370 | 4.050 | 4.080 | 4.080 | 27,882,425 |
| 2022-04-25 | 4.630 | 4.640 | 4.280 | 4.330 | 4.330 | 29,917,120 |
| 2022-04-22 | 4.560 | 4.710 | 4.500 | 4.700 | 4.700 | 21,190,183 |
| 2022-04-21 | 4.760 | 4.830 | 4.600 | 4.630 | 4.630 | 24,462,954 |
| 2022-04-20 | 4.750 | 4.890 | 4.740 | 4.790 | 4.790 | 27,713,866 |
| 2022-04-19 | 4.700 | 4.770 | 4.680 | 4.740 | 4.740 | 16,644,974 |
| 2022-04-18 | 4.650 | 4.720 | 4.580 | 4.700 | 4.700 | 16,019,703 |
| 2022-04-15 | 4.730 | 4.780 | 4.630 | 4.650 | 4.650 | 22,877,000 |
| 2022-04-14 | 4.680 | 4.780 | 4.650 | 4.760 | 4.760 | 19,467,405 |
| 2022-04-13 | 4.740 | 4.770 | 4.660 | 4.670 | 4.670 | 16,237,600 |
| 2022-04-12 | 4.670 | 4.750 | 4.590 | 4.750 | 4.750 | 21,662,996 |
| 2022-04-11 | 4.790 | 4.850 | 4.650 | 4.690 | 4.690 | 19,832,854 |
| 2022-04-08 | 4.910 | 4.920 | 4.770 | 4.820 | 4.820 | 19,431,124 |
| 2022-04-07 | 5.000 | 5.030 | 4.880 | 4.880 | 4.880 | 26,378,347 |
| 2022-04-06 | 5.000 | 5.060 | 4.970 | 5.030 | 5.030 | 22,285,298 |
| 2022-04-01 | 5.010 | 5.060 | 4.960 | 5.020 | 5.020 | 14,462,500 |
| 2022-03-31 | 5.070 | 5.090 | 5.000 | 5.010 | 5.010 | 19,850,055 |
| 2022-03-30 | 5.060 | 5.110 | 5.020 | 5.110 | 5.110 | 22,631,725 |
| 2022-03-29 | 5.220 | 5.280 | 5.040 | 5.070 | 5.070 | 35,416,660 |
| 2022-03-28 | 5.110 | 5.160 | 5.030 | 5.080 | 5.080 | 20,198,600 |
| 2022-03-25 | 5.200 | 5.260 | 5.100 | 5.170 | 5.170 | 18,696,500 |
| 2022-03-24 | 5.180 | 5.220 | 5.130 | 5.170 | 5.170 | 17,918,189 |
| 2022-03-23 | 5.250 | 5.300 | 5.200 | 5.210 | 5.210 | 16,528,651 |
| 2022-03-22 | 5.370 | 5.410 | 5.240 | 5.280 | 5.280 | 25,265,820 |
| 2022-03-21 | 5.070 | 5.500 | 5.050 | 5.390 | 5.390 | 54,779,709 |
| 2022-03-18 | 4.960 | 5.060 | 4.940 | 5.040 | 5.040 | 19,811,866 |
| 2022-03-17 | 4.930 | 5.070 | 4.900 | 4.960 | 4.960 | 32,822,696 |
| 2022-03-16 | 4.880 | 4.970 | 4.670 | 4.920 | 4.920 | 40,730,079 |
| 2022-03-15 | 5.310 | 5.350 | 4.820 | 4.830 | 4.830 | 61,772,267 |
| 2022-03-14 | 5.560 | 5.650 | 5.340 | 5.350 | 5.350 | 40,271,957 |
| 2022-03-11 | 5.440 | 5.640 | 5.350 | 5.630 | 5.630 | 43,835,349 |
| 2022-03-10 | 5.490 | 5.670 | 5.410 | 5.490 | 5.490 | 47,649,910 |
| 2022-03-09 | 5.590 | 5.730 | 5.110 | 5.400 | 5.400 | 58,061,925 |
| 2022-03-08 | 5.790 | 5.790 | 5.400 | 5.540 | 5.540 | 89,098,806 |
| 2022-03-07 | 5.750 | 6.030 | 5.570 | 5.880 | 5.880 | 108,387,323 |
| 2022-03-04 | 5.810 | 5.900 | 5.720 | 5.760 | 5.760 | 62,393,647 |
| 2022-03-03 | 5.770 | 5.850 | 5.720 | 5.850 | 5.850 | 30,943,028 |
| 2022-03-02 | 5.600 | 5.930 | 5.570 | 5.810 | 5.810 | 47,728,256 |
| 2022-03-01 | 5.630 | 5.690 | 5.560 | 5.620 | 5.620 | 22,564,174 |
| 2022-02-28 | 5.620 | 5.650 | 5.510 | 5.580 | 5.580 | 22,620,953 |
| 2022-02-25 | 5.650 | 5.760 | 5.600 | 5.660 | 5.660 | 30,433,344 |
| 2022-02-24 | 5.800 | 5.860 | 5.500 | 5.630 | 5.630 | 71,381,165 |
| 2022-02-23 | 5.810 | 5.980 | 5.800 | 5.850 | 5.850 | 63,873,823 |
| 2022-02-22 | 6.010 | 6.170 | 5.820 | 5.920 | 5.920 | 99,138,520 |
| 2022-02-21 | 5.820 | 6.000 | 5.800 | 5.950 | 5.950 | 70,201,790 |
| 2022-02-18 | 5.650 | 5.930 | 5.610 | 5.860 | 5.860 | 56,013,914 |
| 2022-02-17 | 5.740 | 5.950 | 5.700 | 5.770 | 5.770 | 63,051,129 |
| 2022-02-16 | 5.650 | 5.830 | 5.600 | 5.770 | 5.770 | 64,261,622 |
| 2022-02-15 | 5.720 | 5.860 | 5.600 | 5.660 | 5.660 | 88,157,480 |
| 2022-02-14 | 5.420 | 6.000 | 5.380 | 5.720 | 5.720 | 130,172,786 |
| 2022-02-11 | 5.370 | 5.510 | 5.340 | 5.450 | 5.450 | 37,106,005 |
| 2022-02-10 | 5.400 | 5.630 | 5.370 | 5.440 | 5.440 | 44,033,247 |
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.