Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.350 | 6.450 | 6.210 | 6.240 | 6.240 | 142,395,702 |
| 2025-07-24 | 6.290 | 6.600 | 6.200 | 6.500 | 6.500 | 221,529,420 |
| 2025-07-23 | 6.180 | 6.310 | 6.150 | 6.260 | 6.260 | 105,393,225 |
| 2025-07-22 | 6.140 | 6.180 | 6.090 | 6.180 | 6.180 | 69,550,392 |
| 2025-07-21 | 6.080 | 6.160 | 6.050 | 6.150 | 6.150 | 64,070,138 |
| 2025-07-18 | 6.190 | 6.200 | 6.070 | 6.120 | 6.120 | 112,969,400 |
| 2025-07-17 | 6.200 | 6.320 | 6.200 | 6.250 | 6.250 | 79,696,236 |
| 2025-07-16 | 6.180 | 6.230 | 6.140 | 6.190 | 6.190 | 58,223,139 |
| 2025-07-15 | 6.230 | 6.260 | 6.130 | 6.180 | 6.180 | 79,086,458 |
| 2025-07-14 | 6.270 | 6.340 | 6.260 | 6.280 | 6.280 | 60,284,747 |
| 2025-07-11 | 6.300 | 6.370 | 6.240 | 6.330 | 6.330 | 81,192,072 |
| 2025-07-10 | 6.320 | 6.380 | 6.260 | 6.300 | 6.300 | 96,085,376 |
| 2025-07-09 | 6.470 | 6.650 | 6.360 | 6.380 | 6.380 | 123,037,502 |
| 2025-07-08 | 6.380 | 6.450 | 6.340 | 6.400 | 6.400 | 100,060,850 |
| 2025-07-07 | 6.340 | 6.490 | 6.290 | 6.400 | 6.400 | 122,654,959 |
| 2025-07-04 | 6.600 | 6.850 | 6.440 | 6.480 | 6.480 | 206,132,098 |
| 2025-07-03 | 6.600 | 6.760 | 6.430 | 6.680 | 6.680 | 181,201,430 |
| 2025-07-02 | 6.420 | 6.730 | 6.390 | 6.600 | 6.600 | 217,974,470 |
| 2025-07-01 | 6.350 | 6.480 | 6.280 | 6.470 | 6.470 | 137,240,393 |
| 2025-06-30 | 6.300 | 6.440 | 6.290 | 6.380 | 6.380 | 120,397,940 |
| 2025-06-27 | 6.400 | 6.580 | 6.280 | 6.430 | 6.430 | 203,866,696 |
| 2025-06-26 | 6.140 | 6.490 | 6.090 | 6.320 | 6.320 | 231,730,121 |
| 2025-06-25 | 6.120 | 6.190 | 6.050 | 6.130 | 6.130 | 93,498,278 |
| 2025-06-24 | 6.040 | 6.140 | 6.010 | 6.090 | 6.090 | 85,132,059 |
| 2025-06-23 | 5.880 | 6.050 | 5.820 | 6.030 | 6.030 | 73,311,659 |
| 2025-06-20 | 6.030 | 6.100 | 5.880 | 5.950 | 5.950 | 98,918,355 |
| 2025-06-19 | 6.100 | 6.220 | 6.020 | 6.060 | 6.060 | 133,288,900 |
| 2025-06-18 | 6.290 | 6.440 | 6.160 | 6.180 | 6.180 | 219,826,196 |
| 2025-06-17 | 6.350 | 6.800 | 6.250 | 6.530 | 6.530 | 363,861,211 |
| 2025-06-16 | 6.020 | 6.250 | 5.980 | 6.180 | 6.180 | 105,913,796 |
| 2025-06-13 | 6.190 | 6.220 | 6.030 | 6.080 | 6.080 | 99,636,832 |
| 2025-06-12 | 6.210 | 6.300 | 6.120 | 6.240 | 6.240 | 109,652,378 |
| 2025-06-11 | 6.250 | 6.370 | 6.150 | 6.220 | 6.220 | 143,816,791 |
| 2025-06-10 | 6.140 | 6.660 | 6.100 | 6.400 | 6.400 | 255,637,212 |
| 2025-06-09 | 6.070 | 6.140 | 6.030 | 6.140 | 6.140 | 77,001,704 |
| 2025-06-06 | 6.180 | 6.200 | 6.050 | 6.080 | 6.080 | 91,370,662 |
| 2025-06-05 | 6.310 | 6.340 | 6.180 | 6.190 | 6.190 | 120,260,508 |
| 2025-06-04 | 6.250 | 6.380 | 6.220 | 6.370 | 6.370 | 122,654,958 |
| 2025-06-03 | 6.150 | 6.400 | 6.150 | 6.310 | 6.310 | 122,006,073 |
| 2025-05-30 | 6.460 | 6.560 | 6.140 | 6.200 | 6.200 | 159,111,430 |
| 2025-05-29 | 6.550 | 6.660 | 6.380 | 6.540 | 6.540 | 176,196,199 |
| 2025-05-28 | 6.480 | 6.910 | 6.420 | 6.650 | 6.650 | 238,946,685 |
| 2025-05-27 | 6.350 | 6.770 | 6.350 | 6.630 | 6.630 | 261,625,896 |
| 2025-05-26 | 6.300 | 6.450 | 6.260 | 6.410 | 6.410 | 140,865,602 |
| 2025-05-23 | 6.420 | 6.480 | 6.340 | 6.350 | 6.350 | 145,494,236 |
| 2025-05-22 | 6.870 | 6.940 | 6.460 | 6.480 | 6.480 | 236,685,209 |
| 2025-05-21 | 6.710 | 7.120 | 6.650 | 6.880 | 6.880 | 476,623,337 |
| 2025-05-20 | 5.940 | 6.560 | 5.940 | 6.560 | 6.560 | 252,789,304 |
| 2025-05-19 | 5.900 | 6.050 | 5.840 | 5.960 | 5.960 | 116,999,358 |
| 2025-05-16 | 6.060 | 6.090 | 5.890 | 5.970 | 5.970 | 151,765,291 |
| 2025-05-15 | 5.960 | 6.300 | 5.870 | 6.160 | 6.160 | 226,470,315 |
| 2025-05-14 | 5.950 | 6.050 | 5.780 | 6.020 | 6.020 | 159,994,899 |
| 2025-05-13 | 6.000 | 6.050 | 5.910 | 5.920 | 5.920 | 125,916,400 |
| 2025-05-12 | 6.000 | 6.140 | 5.850 | 6.070 | 6.070 | 175,476,469 |
| 2025-05-09 | 6.310 | 6.340 | 6.060 | 6.060 | 6.060 | 198,763,897 |
| 2025-05-08 | 6.330 | 6.630 | 6.210 | 6.390 | 6.390 | 206,088,368 |
| 2025-05-07 | 6.500 | 6.570 | 6.180 | 6.330 | 6.330 | 234,778,971 |
| 2025-05-06 | 6.130 | 6.490 | 6.130 | 6.460 | 6.460 | 258,715,862 |
| 2025-04-30 | 6.100 | 6.400 | 6.020 | 6.110 | 6.110 | 210,694,468 |
| 2025-04-29 | 6.160 | 6.240 | 6.010 | 6.020 | 6.020 | 212,036,905 |
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.