Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.280 | 5.390 | 5.260 | 5.370 | 5.370 | 26,360,100 |
| 2022-02-08 | 5.140 | 5.420 | 5.090 | 5.280 | 5.280 | 28,094,103 |
| 2022-02-07 | 5.200 | 5.260 | 5.080 | 5.150 | 5.150 | 17,821,400 |
| 2022-01-28 | 4.900 | 5.180 | 4.900 | 5.110 | 5.110 | 27,359,211 |
| 2022-01-27 | 5.110 | 5.120 | 4.860 | 4.900 | 4.900 | 24,806,323 |
| 2022-01-26 | 5.150 | 5.200 | 4.960 | 5.110 | 5.110 | 31,714,597 |
| 2022-01-25 | 5.450 | 5.460 | 5.040 | 5.050 | 5.050 | 51,356,072 |
| 2022-01-24 | 5.410 | 5.540 | 5.400 | 5.480 | 5.480 | 18,224,422 |
| 2022-01-21 | 5.440 | 5.630 | 5.430 | 5.460 | 5.460 | 32,549,316 |
| 2022-01-20 | 5.550 | 5.680 | 5.440 | 5.460 | 5.460 | 36,602,573 |
| 2022-01-19 | 5.650 | 5.690 | 5.510 | 5.580 | 5.580 | 29,027,921 |
| 2022-01-18 | 5.680 | 5.800 | 5.560 | 5.640 | 5.640 | 76,251,693 |
| 2022-01-17 | 5.300 | 5.780 | 5.260 | 5.670 | 5.670 | 104,631,633 |
| 2022-01-14 | 5.300 | 5.350 | 5.230 | 5.290 | 5.290 | 25,022,959 |
| 2022-01-13 | 5.230 | 5.370 | 5.210 | 5.260 | 5.260 | 26,249,235 |
| 2022-01-12 | 5.160 | 5.260 | 5.140 | 5.230 | 5.230 | 17,927,015 |
| 2022-01-11 | 5.200 | 5.380 | 5.170 | 5.190 | 5.190 | 32,866,285 |
| 2022-01-10 | 5.130 | 5.200 | 5.040 | 5.170 | 5.170 | 15,620,000 |
| 2022-01-07 | 5.230 | 5.260 | 5.120 | 5.120 | 5.120 | 15,745,062 |
| 2022-01-06 | 5.220 | 5.300 | 5.210 | 5.220 | 5.220 | 17,776,033 |
| 2022-01-05 | 5.240 | 5.310 | 5.210 | 5.230 | 5.230 | 23,494,198 |
| 2022-01-04 | 5.110 | 5.260 | 5.100 | 5.230 | 5.230 | 24,422,216 |
| 2021-12-31 | 5.150 | 5.170 | 5.110 | 5.120 | 5.120 | 12,973,212 |
| 2021-12-30 | 5.070 | 5.170 | 5.050 | 5.160 | 5.160 | 19,961,002 |
| 2021-12-29 | 5.040 | 5.110 | 4.990 | 5.080 | 5.080 | 16,589,579 |
| 2021-12-28 | 5.040 | 5.080 | 5.020 | 5.040 | 5.040 | 10,916,208 |
| 2021-12-27 | 5.080 | 5.080 | 5.020 | 5.040 | 5.040 | 10,820,296 |
| 2021-12-24 | 5.020 | 5.120 | 5.020 | 5.090 | 5.090 | 16,740,100 |
| 2021-12-23 | 5.020 | 5.070 | 5.010 | 5.060 | 5.060 | 16,036,528 |
| 2021-12-22 | 5.170 | 5.200 | 5.080 | 5.100 | 5.100 | 19,189,360 |
| 2021-12-21 | 5.090 | 5.200 | 5.050 | 5.170 | 5.170 | 29,573,600 |
| 2021-12-20 | 5.030 | 5.090 | 4.980 | 5.040 | 5.040 | 18,655,783 |
| 2021-12-17 | 5.010 | 5.090 | 4.970 | 5.050 | 5.050 | 19,493,120 |
| 2021-12-16 | 4.960 | 5.050 | 4.960 | 5.020 | 5.020 | 15,260,383 |
| 2021-12-15 | 5.080 | 5.080 | 4.980 | 5.000 | 5.000 | 23,079,941 |
| 2021-12-14 | 5.100 | 5.120 | 5.020 | 5.050 | 5.050 | 29,458,912 |
| 2021-12-13 | 5.150 | 5.170 | 5.050 | 5.070 | 5.070 | 58,192,806 |
| 2021-12-10 | 4.950 | 5.400 | 4.950 | 5.170 | 5.170 | 97,133,284 |
| 2021-12-09 | 4.810 | 4.910 | 4.800 | 4.910 | 4.910 | 23,490,919 |
| 2021-12-08 | 4.720 | 4.820 | 4.710 | 4.810 | 4.810 | 13,263,192 |
| 2021-12-07 | 4.770 | 4.780 | 4.700 | 4.720 | 4.720 | 11,929,500 |
| 2021-12-06 | 4.830 | 4.840 | 4.720 | 4.740 | 4.740 | 15,533,245 |
| 2021-12-03 | 4.850 | 4.860 | 4.800 | 4.830 | 4.830 | 10,947,100 |
| 2021-12-02 | 4.900 | 4.930 | 4.830 | 4.850 | 4.850 | 14,108,339 |
| 2021-12-01 | 4.870 | 4.930 | 4.850 | 4.910 | 4.910 | 17,688,509 |
| 2021-11-30 | 4.930 | 4.950 | 4.850 | 4.890 | 4.890 | 13,676,344 |
| 2021-11-29 | 4.880 | 4.970 | 4.860 | 4.930 | 4.930 | 16,799,275 |
| 2021-11-26 | 4.910 | 4.950 | 4.840 | 4.950 | 4.950 | 19,353,172 |
| 2021-11-25 | 4.870 | 4.980 | 4.810 | 4.930 | 4.930 | 27,903,894 |
| 2021-11-24 | 4.720 | 4.900 | 4.700 | 4.860 | 4.860 | 32,555,456 |
| 2021-11-23 | 4.750 | 4.760 | 4.710 | 4.720 | 4.720 | 11,878,119 |
| 2021-11-22 | 4.770 | 4.790 | 4.720 | 4.750 | 4.750 | 11,647,480 |
| 2021-11-19 | 4.700 | 4.770 | 4.670 | 4.770 | 4.770 | 13,197,637 |
| 2021-11-18 | 4.810 | 4.850 | 4.720 | 4.730 | 4.730 | 16,262,170 |
| 2021-11-17 | 4.780 | 4.820 | 4.750 | 4.800 | 4.800 | 10,588,281 |
| 2021-11-16 | 4.820 | 4.860 | 4.780 | 4.790 | 4.790 | 11,877,200 |
| 2021-11-15 | 4.750 | 4.860 | 4.750 | 4.830 | 4.830 | 14,929,064 |
| 2021-11-12 | 4.830 | 4.860 | 4.740 | 4.760 | 4.760 | 15,635,903 |
| 2021-11-11 | 4.810 | 4.850 | 4.790 | 4.830 | 4.830 | 10,116,458 |
| 2021-11-10 | 4.800 | 4.840 | 4.730 | 4.830 | 4.830 | 14,263,007 |
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.