Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.160 | 7.160 | 6.540 | 6.540 | 6.540 | 379,156,018 |
| 2025-04-24 | 6.670 | 7.430 | 6.390 | 7.270 | 7.270 | 463,823,531 |
| 2025-04-23 | 6.200 | 7.070 | 6.150 | 6.820 | 6.820 | 499,550,179 |
| 2025-04-22 | 6.250 | 6.680 | 5.900 | 6.430 | 6.430 | 391,558,443 |
| 2025-04-21 | 6.100 | 6.640 | 6.100 | 6.180 | 6.180 | 351,212,406 |
| 2025-04-18 | 6.810 | 6.820 | 6.560 | 6.560 | 6.560 | 230,558,200 |
| 2025-04-17 | 6.600 | 7.890 | 6.600 | 7.290 | 7.290 | 539,354,386 |
| 2025-04-16 | 6.650 | 7.300 | 6.400 | 7.300 | 7.300 | 480,819,843 |
| 2025-04-15 | 6.910 | 7.350 | 6.530 | 6.640 | 6.640 | 489,290,226 |
| 2025-04-14 | 6.840 | 7.050 | 6.460 | 6.730 | 6.730 | 444,964,259 |
| 2025-04-11 | 6.510 | 6.930 | 6.380 | 6.930 | 6.930 | 471,673,441 |
| 2025-04-10 | 5.500 | 6.300 | 5.410 | 6.300 | 6.300 | 296,409,898 |
| 2025-04-09 | 5.300 | 5.730 | 5.110 | 5.730 | 5.730 | 373,552,938 |
| 2025-04-08 | 4.810 | 5.210 | 4.810 | 5.210 | 5.210 | 128,732,559 |
| 2025-04-07 | 4.700 | 5.050 | 4.550 | 4.740 | 4.740 | 204,783,546 |
| 2025-04-03 | 4.690 | 4.980 | 4.660 | 4.900 | 4.900 | 172,528,595 |
| 2025-04-02 | 4.710 | 4.800 | 4.660 | 4.700 | 4.700 | 89,788,402 |
| 2025-04-01 | 4.820 | 4.880 | 4.720 | 4.760 | 4.760 | 99,773,426 |
| 2025-03-31 | 4.890 | 4.950 | 4.680 | 4.750 | 4.750 | 110,049,972 |
| 2025-03-28 | 5.150 | 5.200 | 4.880 | 4.890 | 4.890 | 168,131,368 |
| 2025-03-27 | 5.260 | 5.450 | 5.120 | 5.150 | 5.150 | 259,088,694 |
| 2025-03-26 | 5.050 | 5.420 | 4.980 | 5.280 | 5.280 | 331,175,341 |
| 2025-03-25 | 4.650 | 5.160 | 4.500 | 5.160 | 5.160 | 303,240,463 |
| 2025-03-24 | 4.780 | 4.830 | 4.510 | 4.690 | 4.690 | 198,497,306 |
| 2025-03-21 | 5.240 | 5.330 | 4.890 | 4.940 | 4.940 | 290,597,411 |
| 2025-03-20 | 5.350 | 5.610 | 5.340 | 5.430 | 5.430 | 398,344,457 |
| 2025-03-19 | 5.260 | 5.430 | 5.050 | 5.100 | 5.100 | 321,594,267 |
| 2025-03-18 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 95,603,600 |
| 2025-03-17 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 22,800,095 |
| 2025-03-14 | 4.390 | 4.620 | 4.350 | 4.620 | 4.620 | 94,649,886 |
| 2025-03-13 | 4.320 | 4.320 | 4.150 | 4.200 | 4.200 | 52,521,999 |
| 2025-03-12 | 4.340 | 4.380 | 4.330 | 4.340 | 4.340 | 41,125,902 |
| 2025-03-11 | 4.330 | 4.360 | 4.290 | 4.340 | 4.340 | 47,721,346 |
| 2025-03-10 | 4.480 | 4.530 | 4.380 | 4.410 | 4.410 | 72,551,696 |
| 2025-03-07 | 4.540 | 4.730 | 4.420 | 4.580 | 4.580 | 116,990,823 |
| 2025-03-06 | 4.580 | 4.600 | 4.520 | 4.570 | 4.570 | 94,233,031 |
| 2025-03-05 | 4.570 | 4.790 | 4.530 | 4.640 | 4.640 | 101,148,158 |
| 2025-03-04 | 4.600 | 4.640 | 4.480 | 4.620 | 4.620 | 66,069,784 |
| 2025-03-03 | 4.550 | 4.660 | 4.460 | 4.600 | 4.600 | 79,322,000 |
| 2025-02-28 | 4.680 | 4.760 | 4.550 | 4.580 | 4.580 | 109,629,522 |
| 2025-02-27 | 4.570 | 4.700 | 4.570 | 4.680 | 4.680 | 118,359,381 |
| 2025-02-26 | 4.520 | 4.590 | 4.470 | 4.570 | 4.570 | 88,848,886 |
| 2025-02-25 | 4.320 | 4.650 | 4.280 | 4.540 | 4.540 | 124,463,796 |
| 2025-02-24 | 4.340 | 4.480 | 4.310 | 4.370 | 4.370 | 57,446,838 |
| 2025-02-21 | 4.430 | 4.470 | 4.290 | 4.350 | 4.350 | 58,783,098 |
| 2025-02-20 | 4.290 | 4.480 | 4.270 | 4.420 | 4.420 | 70,722,133 |
| 2025-02-19 | 4.280 | 4.290 | 4.230 | 4.280 | 4.280 | 46,288,743 |
| 2025-02-18 | 4.510 | 4.520 | 4.230 | 4.250 | 4.250 | 68,501,300 |
| 2025-02-17 | 4.350 | 4.540 | 4.330 | 4.510 | 4.510 | 80,042,095 |
| 2025-02-14 | 4.370 | 4.390 | 4.320 | 4.350 | 4.350 | 38,627,400 |
| 2025-02-13 | 4.400 | 4.450 | 4.340 | 4.400 | 4.400 | 46,874,400 |
| 2025-02-12 | 4.350 | 4.450 | 4.340 | 4.430 | 4.430 | 47,256,779 |
| 2025-02-11 | 4.450 | 4.470 | 4.310 | 4.370 | 4.370 | 49,888,997 |
| 2025-02-10 | 4.330 | 4.440 | 4.290 | 4.440 | 4.440 | 61,149,591 |
| 2025-02-07 | 4.200 | 4.400 | 4.180 | 4.310 | 4.310 | 68,620,574 |
| 2025-02-06 | 4.150 | 4.220 | 4.070 | 4.210 | 4.210 | 50,805,435 |
| 2025-02-05 | 4.040 | 4.200 | 4.040 | 4.150 | 4.150 | 40,614,741 |
| 2025-01-27 | 4.170 | 4.250 | 4.060 | 4.070 | 4.070 | 33,341,997 |
| 2025-01-24 | 4.110 | 4.170 | 4.060 | 4.160 | 4.160 | 38,122,549 |
| 2025-01-23 | 4.130 | 4.280 | 4.130 | 4.130 | 4.130 | 54,002,728 |
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.