Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.170 | 4.190 | 4.080 | 4.100 | 4.100 | 36,807,808 |
| 2025-01-21 | 4.250 | 4.300 | 4.150 | 4.200 | 4.200 | 44,829,199 |
| 2025-01-20 | 4.210 | 4.340 | 4.110 | 4.220 | 4.220 | 57,780,999 |
| 2025-01-17 | 4.180 | 4.220 | 4.130 | 4.170 | 4.170 | 40,854,989 |
| 2025-01-16 | 4.250 | 4.280 | 4.170 | 4.240 | 4.240 | 61,455,897 |
| 2025-01-15 | 4.170 | 4.270 | 4.150 | 4.200 | 4.200 | 75,651,695 |
| 2025-01-14 | 3.920 | 4.170 | 3.920 | 4.160 | 4.160 | 64,175,313 |
| 2025-01-13 | 3.900 | 3.930 | 3.740 | 3.920 | 3.920 | 37,006,811 |
| 2025-01-10 | 4.100 | 4.110 | 3.880 | 3.880 | 3.880 | 48,823,400 |
| 2025-01-09 | 4.030 | 4.120 | 3.970 | 4.060 | 4.060 | 45,878,820 |
| 2025-01-08 | 3.950 | 4.070 | 3.880 | 4.010 | 4.010 | 55,461,118 |
| 2025-01-07 | 3.900 | 3.980 | 3.830 | 3.980 | 3.980 | 51,577,297 |
| 2025-01-06 | 3.960 | 3.980 | 3.780 | 3.850 | 3.850 | 51,818,300 |
| 2025-01-03 | 4.310 | 4.360 | 3.980 | 3.980 | 3.980 | 75,366,597 |
| 2025-01-02 | 4.210 | 4.480 | 4.190 | 4.300 | 4.300 | 86,883,615 |
| 2024-12-31 | 4.320 | 4.390 | 4.200 | 4.210 | 4.210 | 46,204,798 |
| 2024-12-30 | 4.450 | 4.450 | 4.290 | 4.310 | 4.310 | 46,652,000 |
| 2024-12-27 | 4.390 | 4.600 | 4.340 | 4.460 | 4.460 | 64,362,019 |
| 2024-12-26 | 4.350 | 4.530 | 4.350 | 4.400 | 4.400 | 54,889,189 |
| 2024-12-25 | 4.510 | 4.530 | 4.240 | 4.350 | 4.350 | 62,548,014 |
| 2024-12-24 | 4.500 | 4.550 | 4.370 | 4.500 | 4.500 | 62,786,662 |
| 2024-12-23 | 4.830 | 4.860 | 4.460 | 4.510 | 4.510 | 84,841,003 |
| 2024-12-20 | 4.730 | 4.900 | 4.730 | 4.830 | 4.830 | 78,116,949 |
| 2024-12-19 | 4.700 | 4.770 | 4.560 | 4.700 | 4.700 | 85,303,127 |
| 2024-12-18 | 4.840 | 4.910 | 4.750 | 4.830 | 4.830 | 72,742,189 |
| 2024-12-17 | 5.200 | 5.200 | 4.830 | 4.840 | 4.840 | 124,794,158 |
| 2024-12-16 | 5.370 | 5.450 | 5.170 | 5.240 | 5.240 | 134,636,968 |
| 2024-12-13 | 5.600 | 5.750 | 5.420 | 5.460 | 5.460 | 209,454,079 |
| 2024-12-12 | 5.650 | 5.880 | 5.520 | 5.790 | 5.790 | 286,379,773 |
| 2024-12-11 | 5.300 | 5.910 | 5.300 | 5.780 | 5.780 | 323,878,494 |
| 2024-12-10 | 5.280 | 5.680 | 5.280 | 5.470 | 5.470 | 356,684,642 |
| 2024-12-09 | 5.450 | 5.540 | 5.140 | 5.160 | 5.160 | 205,219,190 |
| 2024-12-06 | 5.210 | 5.700 | 5.210 | 5.480 | 5.480 | 297,666,562 |
| 2024-12-05 | 5.020 | 5.240 | 4.950 | 5.180 | 5.180 | 128,155,910 |
| 2024-12-04 | 5.180 | 5.450 | 5.000 | 5.070 | 5.070 | 153,795,800 |
| 2024-12-03 | 5.370 | 5.680 | 5.260 | 5.330 | 5.330 | 179,033,678 |
| 2024-12-02 | 5.200 | 5.750 | 5.170 | 5.500 | 5.500 | 239,761,525 |
| 2024-11-29 | 4.970 | 5.440 | 4.940 | 5.270 | 5.270 | 207,829,441 |
| 2024-11-28 | 4.780 | 5.400 | 4.780 | 5.080 | 5.080 | 215,567,825 |
| 2024-11-27 | 5.000 | 5.100 | 4.750 | 4.930 | 4.930 | 231,791,867 |
| 2024-11-26 | 4.770 | 5.280 | 4.640 | 5.280 | 5.280 | 261,090,821 |
| 2024-11-25 | 4.620 | 4.980 | 4.620 | 4.800 | 4.800 | 117,558,689 |
| 2024-11-22 | 4.680 | 5.000 | 4.600 | 4.610 | 4.610 | 162,498,966 |
| 2024-11-21 | 4.660 | 4.780 | 4.470 | 4.660 | 4.660 | 123,172,757 |
| 2024-11-20 | 4.200 | 4.610 | 4.200 | 4.610 | 4.610 | 88,503,261 |
| 2024-11-19 | 4.090 | 4.200 | 4.040 | 4.190 | 4.190 | 54,483,799 |
| 2024-11-18 | 4.240 | 4.320 | 4.060 | 4.100 | 4.100 | 70,841,414 |
| 2024-11-15 | 4.500 | 4.560 | 4.250 | 4.280 | 4.280 | 93,927,301 |
| 2024-11-14 | 4.700 | 4.780 | 4.530 | 4.560 | 4.560 | 68,620,297 |
| 2024-11-13 | 4.690 | 4.740 | 4.570 | 4.700 | 4.700 | 73,934,522 |
| 2024-11-12 | 4.860 | 4.920 | 4.710 | 4.760 | 4.760 | 94,951,121 |
| 2024-11-11 | 4.800 | 4.890 | 4.670 | 4.850 | 4.850 | 127,175,420 |
| 2024-11-08 | 5.370 | 5.390 | 4.990 | 5.040 | 5.040 | 192,301,280 |
| 2024-11-07 | 4.810 | 5.390 | 4.810 | 5.240 | 5.240 | 208,845,701 |
| 2024-11-06 | 4.790 | 5.050 | 4.660 | 4.980 | 4.980 | 206,413,028 |
| 2024-11-05 | 4.600 | 4.990 | 4.600 | 4.800 | 4.800 | 175,544,050 |
| 2024-11-04 | 4.620 | 4.880 | 4.610 | 4.620 | 4.620 | 208,058,741 |
| 2024-11-01 | 5.410 | 5.620 | 5.120 | 5.120 | 5.120 | 226,472,012 |
| 2024-10-31 | 5.780 | 6.120 | 5.110 | 5.690 | 5.690 | 349,103,932 |
| 2024-10-30 | 5.060 | 5.560 | 4.930 | 5.560 | 5.560 | 235,553,208 |
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.