Beijing Beetech Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.050	12.420	11.990	12.380	12.380	3,366,650
2024-07-26	11.970	12.200	11.900	12.090	12.090	3,321,000
2024-07-25	12.000	12.220	11.820	11.990	11.990	3,637,846
2024-07-24	12.320	12.530	11.970	12.020	12.020	4,817,396
2024-07-23	12.950	13.170	12.460	12.530	12.530	4,393,662
2024-07-22	12.860	13.060	12.680	12.730	12.730	4,693,750
2024-07-19	12.140	13.020	12.080	12.820	12.820	7,455,300
2024-07-18	11.880	12.550	11.670	12.350	12.350	8,482,000
2024-07-17	13.030	13.540	12.260	12.350	12.350	8,524,900
2024-07-16	13.300	13.330	13.010	13.200	13.200	6,501,725
2024-07-15	13.240	13.680	13.050	13.450	13.450	9,182,000
2024-07-12	13.120	13.490	12.720	13.310	13.310	11,168,167
2024-07-11	12.770	13.160	12.770	13.140	13.140	8,671,213
2024-07-10	12.900	13.170	12.610	12.700	12.700	9,466,167
2024-07-09	13.500	13.610	12.550	13.280	13.280	14,952,082
2024-07-08	14.400	14.990	13.600	13.810	13.810	15,367,770
2024-07-05	13.820	14.900	13.410	14.660	14.660	15,976,274
2024-07-04	13.720	14.600	13.630	14.070	14.070	13,508,207
2024-07-03	13.600	13.990	13.290	13.950	13.950	11,831,550
2024-07-02	13.700	14.130	13.460	13.670	13.670	12,573,800
2024-07-01	13.200	15.480	13.000	14.200	14.200	18,396,574
2024-06-28	13.860	14.350	13.400	13.530	13.530	14,407,521
2024-06-27	13.400	13.980	13.330	13.920	13.920	14,655,165
2024-06-26	13.330	13.590	12.600	13.590	13.590	11,994,582
2024-06-25	13.580	13.960	12.910	13.810	13.810	17,803,015
2024-06-24	13.210	13.470	12.830	13.320	13.320	11,897,795
2024-06-21	13.520	13.560	13.190	13.400	13.400	12,391,800
2024-06-20	13.980	14.260	13.640	13.700	13.700	19,204,761
2024-06-19	13.990	14.980	13.660	14.590	14.590	32,009,243
2024-06-18	11.900	14.340	11.830	14.340	14.340	20,106,044
2024-06-17	11.800	12.080	11.730	11.950	11.950	1,986,500
2024-06-14	11.800	12.040	11.680	11.920	11.920	2,437,550
2024-06-13	11.910	12.590	11.890	11.920	11.920	4,453,800
2024-06-12	11.720	11.970	11.690	11.850	11.850	2,015,000
2024-06-11	11.200	11.750	10.880	11.720	11.720	3,246,890
2024-06-07	10.960	11.490	10.960	11.290	11.290	2,905,575
2024-06-06	11.690	11.830	10.750	10.860	10.860	4,548,959
2024-06-05	11.950	11.990	11.650	11.690	11.690	2,597,350
2024-06-04	12.350	12.350	11.610	11.960	11.960	4,969,625
2024-06-03	12.870	12.980	12.360	12.490	12.490	3,347,250
2024-05-31	12.770	12.930	12.580	12.850	12.850	3,198,975
2024-05-30	12.560	12.740	12.220	12.580	12.580	3,134,625
2024-05-29	12.300	12.640	12.260	12.530	12.530	2,981,807
2024-05-28	12.360	12.660	12.120	12.470	12.470	3,597,700
2024-05-27	12.380	12.380	11.820	12.350	12.350	4,133,000
2024-05-24	12.750	12.800	12.330	12.380	12.380	5,209,450
2024-05-23	13.050	13.310	12.800	12.900	12.900	6,527,100
2024-05-22	12.910	13.120	12.610	13.120	13.020	5,692,600
2024-05-21	13.500	13.500	12.850	12.930	12.831	8,357,900
2024-05-20	13.210	13.660	13.210	13.520	13.417	12,011,100
2024-05-17	12.550	14.470	12.520	13.660	13.556	16,610,175
2024-05-16	12.200	12.440	12.140	12.220	12.127	2,507,600
2024-05-15	12.250	12.540	12.130	12.190	12.097	1,750,025
2024-05-14	12.400	12.640	12.300	12.330	12.236	2,595,200
2024-05-13	12.770	12.770	12.210	12.350	12.256	4,303,750
2024-05-10	13.350	13.350	12.860	12.880	12.782	2,799,425
2024-05-09	13.150	13.420	13.120	13.290	13.189	3,351,925
2024-05-08	13.420	13.460	13.130	13.160	13.060	2,670,800
2024-05-07	13.130	13.420	13.000	13.400	13.298	4,682,500
2024-05-06	13.220	13.350	13.040	13.130	13.030	3,801,925

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-23	0.1000 CNY
2023-05-12	0.1000 CNY
2022-05-25	0.2000 CNY
2021-06-03	0.1000 CNY
2020-07-08	0.1500 CNY
2019-05-29	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.