Beingmate Baby & Child Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.060 | 5.560 | 4.930 | 5.560 | 5.560 | 235,553,208 |
| 2024-10-29 | 5.050 | 5.050 | 4.690 | 5.050 | 5.050 | 329,354,118 |
| 2024-10-28 | 4.250 | 4.590 | 4.250 | 4.590 | 4.590 | 191,749,442 |
| 2024-10-25 | 4.380 | 4.380 | 4.040 | 4.170 | 4.170 | 176,699,581 |
| 2024-10-24 | 3.760 | 4.260 | 3.750 | 4.260 | 4.260 | 111,122,475 |
| 2024-10-23 | 3.750 | 3.990 | 3.680 | 3.870 | 3.870 | 175,437,032 |
| 2024-10-22 | 3.380 | 3.740 | 3.380 | 3.740 | 3.740 | 162,982,533 |
| 2024-10-21 | 3.440 | 3.500 | 3.360 | 3.400 | 3.400 | 107,047,699 |
| 2024-10-18 | 3.300 | 3.430 | 3.220 | 3.430 | 3.430 | 64,811,610 |
| 2024-10-17 | 3.110 | 3.240 | 3.100 | 3.120 | 3.120 | 52,928,869 |
| 2024-10-16 | 3.080 | 3.160 | 3.050 | 3.090 | 3.090 | 39,682,240 |
| 2024-10-15 | 3.190 | 3.230 | 3.130 | 3.140 | 3.140 | 54,183,782 |
| 2024-10-14 | 3.150 | 3.300 | 3.100 | 3.290 | 3.290 | 112,518,464 |
| 2024-10-11 | 3.240 | 3.470 | 3.240 | 3.390 | 3.390 | 117,906,295 |
| 2024-10-10 | 3.320 | 3.390 | 3.090 | 3.150 | 3.150 | 72,804,687 |
| 2024-10-09 | 3.500 | 3.550 | 3.380 | 3.380 | 3.380 | 94,849,324 |
| 2024-10-08 | 3.820 | 3.820 | 3.120 | 3.760 | 3.760 | 155,474,628 |
| 2024-09-30 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 12,149,944 |
| 2024-09-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 35,363,800 |
| 2024-09-26 | 2.770 | 2.880 | 2.720 | 2.860 | 2.860 | 49,111,720 |
| 2024-09-25 | 2.680 | 2.920 | 2.680 | 2.810 | 2.810 | 62,510,047 |
| 2024-09-24 | 2.530 | 2.710 | 2.530 | 2.690 | 2.690 | 41,906,587 |
| 2024-09-23 | 2.540 | 2.570 | 2.510 | 2.520 | 2.520 | 21,261,089 |
| 2024-09-20 | 2.600 | 2.620 | 2.510 | 2.540 | 2.540 | 45,612,239 |
| 2024-09-19 | 2.390 | 2.610 | 2.380 | 2.560 | 2.560 | 48,220,899 |
| 2024-09-18 | 2.390 | 2.410 | 2.300 | 2.370 | 2.370 | 13,709,905 |
| 2024-09-13 | 2.440 | 2.440 | 2.380 | 2.400 | 2.400 | 10,997,399 |
| 2024-09-12 | 2.440 | 2.470 | 2.430 | 2.430 | 2.430 | 8,562,459 |
| 2024-09-11 | 2.460 | 2.480 | 2.420 | 2.440 | 2.440 | 8,514,215 |
| 2024-09-10 | 2.480 | 2.520 | 2.450 | 2.480 | 2.480 | 11,337,700 |
| 2024-09-09 | 2.430 | 2.500 | 2.400 | 2.490 | 2.490 | 14,237,091 |
| 2024-09-06 | 2.480 | 2.480 | 2.420 | 2.430 | 2.430 | 9,999,400 |
| 2024-09-05 | 2.440 | 2.480 | 2.440 | 2.470 | 2.470 | 11,688,523 |
| 2024-09-04 | 2.420 | 2.480 | 2.410 | 2.440 | 2.440 | 11,979,822 |
| 2024-09-03 | 2.410 | 2.450 | 2.390 | 2.430 | 2.430 | 12,523,400 |
| 2024-09-02 | 2.480 | 2.490 | 2.400 | 2.410 | 2.410 | 18,481,822 |
| 2024-08-30 | 2.410 | 2.520 | 2.390 | 2.490 | 2.490 | 22,371,742 |
| 2024-08-29 | 2.360 | 2.390 | 2.330 | 2.390 | 2.390 | 12,164,550 |
| 2024-08-28 | 2.320 | 2.390 | 2.290 | 2.370 | 2.370 | 11,144,915 |
| 2024-08-27 | 2.350 | 2.360 | 2.320 | 2.320 | 2.320 | 9,110,499 |
| 2024-08-26 | 2.320 | 2.370 | 2.300 | 2.340 | 2.340 | 10,766,400 |
| 2024-08-23 | 2.300 | 2.340 | 2.280 | 2.330 | 2.330 | 13,667,199 |
| 2024-08-22 | 2.450 | 2.460 | 2.320 | 2.330 | 2.330 | 18,751,899 |
| 2024-08-21 | 2.370 | 2.380 | 2.340 | 2.350 | 2.350 | 10,056,999 |
| 2024-08-20 | 2.430 | 2.440 | 2.360 | 2.380 | 2.380 | 12,231,740 |
| 2024-08-19 | 2.480 | 2.490 | 2.420 | 2.430 | 2.430 | 12,331,300 |
| 2024-08-16 | 2.510 | 2.540 | 2.480 | 2.480 | 2.480 | 9,011,600 |
| 2024-08-15 | 2.490 | 2.550 | 2.480 | 2.530 | 2.530 | 7,969,900 |
| 2024-08-14 | 2.530 | 2.540 | 2.490 | 2.500 | 2.500 | 7,898,300 |
| 2024-08-13 | 2.540 | 2.550 | 2.500 | 2.540 | 2.540 | 7,753,900 |
| 2024-08-12 | 2.570 | 2.590 | 2.520 | 2.530 | 2.530 | 10,554,300 |
| 2024-08-09 | 2.570 | 2.580 | 2.530 | 2.540 | 2.540 | 10,806,515 |
| 2024-08-08 | 2.510 | 2.580 | 2.510 | 2.570 | 2.570 | 11,631,679 |
| 2024-08-07 | 2.560 | 2.570 | 2.520 | 2.520 | 2.520 | 9,613,900 |
| 2024-08-06 | 2.510 | 2.580 | 2.510 | 2.580 | 2.580 | 12,227,312 |
| 2024-08-05 | 2.510 | 2.580 | 2.490 | 2.510 | 2.510 | 15,152,400 |
| 2024-08-02 | 2.530 | 2.570 | 2.510 | 2.520 | 2.520 | 10,976,071 |
| 2024-08-01 | 2.530 | 2.560 | 2.520 | 2.540 | 2.540 | 14,876,860 |
| 2024-07-31 | 2.470 | 2.540 | 2.460 | 2.540 | 2.540 | 16,660,960 |
| 2024-07-30 | 2.410 | 2.460 | 2.400 | 2.450 | 2.450 | 12,457,200 |
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.