Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.300	13.320	12.820	13.040	12.941	5,451,011
2024-04-29	13.230	13.470	12.960	13.310	13.209	9,560,758
2024-04-26	13.210	13.680	13.200	13.660	13.556	6,363,758
2024-04-25	12.910	13.650	12.910	13.420	13.318	6,944,313
2024-04-24	12.990	13.220	12.880	13.070	12.970	6,689,053
2024-04-23	12.840	13.800	12.390	13.340	13.238	10,499,399
2024-04-22	12.300	13.380	12.050	12.850	12.752	10,314,357
2024-04-19	11.980	12.160	11.700	11.810	11.720	2,529,944
2024-04-18	12.080	12.350	11.700	11.990	11.899	3,478,600
2024-04-17	10.830	12.070	10.830	12.070	11.978	5,244,844
2024-04-16	11.870	11.870	10.630	10.630	10.549	5,329,800
2024-04-15	12.720	12.790	11.610	11.830	11.740	4,831,900
2024-04-12	12.750	13.000	12.550	12.600	12.504	2,407,775
2024-04-11	12.860	13.080	12.710	12.750	12.653	2,437,200
2024-04-10	13.250	13.250	12.750	12.860	12.762	2,258,000
2024-04-09	13.100	13.340	13.000	13.260	13.159	2,160,100
2024-04-08	13.500	13.500	13.070	13.100	13.000	2,340,220
2024-04-03	13.840	13.840	13.330	13.520	13.417	3,184,700
2024-04-02	14.040	14.070	13.770	13.860	13.754	2,986,957
2024-04-01	13.980	14.080	13.820	14.040	13.933	3,491,160
2024-03-29	13.530	13.970	13.410	13.970	13.864	2,185,500
2024-03-28	12.990	13.720	12.980	13.540	13.437	3,728,850
2024-03-27	13.650	13.740	13.000	13.030	12.931	3,480,850
2024-03-26	13.760	14.020	13.310	13.610	13.506	3,730,700
2024-03-25	14.510	14.600	13.800	13.800	13.695	3,909,450
2024-03-22	14.790	14.810	14.330	14.510	14.399	3,692,200
2024-03-21	14.840	14.990	14.500	14.820	14.707	3,276,309
2024-03-20	14.590	14.860	14.570	14.860	14.747	2,897,300
2024-03-19	14.530	14.910	14.360	14.660	14.548	4,369,100
2024-03-18	14.130	14.560	14.130	14.540	14.429	3,388,325
2024-03-15	13.900	14.140	13.750	14.120	14.012	3,320,400
2024-03-14	14.010	14.280	13.690	13.900	13.794	4,029,575
2024-03-13	14.000	14.140	13.800	14.130	14.022	4,766,400
2024-03-12	13.850	13.950	13.620	13.940	13.834	4,100,076
2024-03-11	13.850	14.010	13.500	13.810	13.705	5,842,838
2024-03-08	13.360	14.280	13.360	14.000	13.893	7,127,338
2024-03-07	13.510	13.810	13.330	13.410	13.308	3,844,325
2024-03-06	13.180	13.620	13.030	13.460	13.357	3,333,749
2024-03-05	13.540	13.540	13.120	13.220	13.119	3,431,800
2024-03-04	13.750	14.000	13.310	13.610	13.506	4,256,200
2024-03-01	13.200	13.900	13.200	13.800	13.695	4,695,300
2024-02-29	12.480	13.170	12.460	13.170	13.070	4,199,500
2024-02-28	13.910	14.130	12.400	12.480	12.385	7,095,895
2024-02-27	13.460	13.910	13.220	13.890	13.784	3,795,619
2024-02-26	13.350	13.950	13.330	13.540	13.437	6,190,519
2024-02-23	12.410	13.170	12.410	13.100	13.000	4,569,926
2024-02-22	11.880	12.390	11.880	12.380	12.286	3,351,726
2024-02-21	11.730	12.460	11.650	11.990	11.899	3,851,540
2024-02-20	11.570	11.880	11.270	11.880	11.790	3,677,136
2024-02-19	11.110	11.570	11.090	11.480	11.393	5,564,837
2024-02-08	9.900	10.950	9.420	10.900	10.817	7,388,707
2024-02-07	10.400	10.530	9.430	9.920	9.844	7,614,238
2024-02-06	9.810	10.770	9.230	10.380	10.301	6,319,099
2024-02-05	11.540	11.540	9.830	9.990	9.914	7,065,245
2024-02-02	12.360	12.800	11.120	11.610	11.522	4,768,345
2024-02-01	12.300	12.630	11.880	12.360	12.266	4,567,818
2024-01-31	13.020	13.150	12.100	12.220	12.127	4,965,862
2024-01-30	13.790	13.840	13.100	13.110	13.010	5,696,375
2024-01-29	13.950	14.000	13.150	13.170	13.070	2,898,900
2024-01-26	14.090	14.290	13.860	13.940	13.834	1,945,300

← NewerPage 11 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.