Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.460	14.130	13.300	14.090	13.983	2,741,000
2024-01-24	13.500	13.590	12.820	13.410	13.308	2,846,518
2024-01-23	13.410	13.620	13.140	13.420	13.318	2,896,000
2024-01-22	14.580	14.670	13.300	13.570	13.467	2,749,400
2024-01-19	14.790	14.960	14.520	14.560	14.449	1,982,000
2024-01-18	14.960	15.080	14.420	14.790	14.677	3,553,045
2024-01-17	15.580	15.580	14.880	14.880	14.767	1,644,850
2024-01-16	15.560	15.670	15.160	15.400	15.283	2,411,555
2024-01-15	15.680	15.810	15.440	15.600	15.481	1,612,800
2024-01-12	16.000	16.050	15.720	15.790	15.670	1,615,200
2024-01-11	15.650	16.060	15.580	15.980	15.858	2,079,350
2024-01-10	15.960	15.980	15.430	15.640	15.521	2,617,550
2024-01-09	16.180	16.330	15.800	15.950	15.828	2,186,700
2024-01-08	16.380	16.380	15.910	15.940	15.819	1,757,200
2024-01-05	16.950	16.950	16.260	16.380	16.255	2,029,500
2024-01-04	16.790	16.940	16.630	16.750	16.622	1,694,650
2024-01-03	17.090	17.190	16.640	16.790	16.662	1,966,150
2024-01-02	17.280	17.280	16.960	17.090	16.960	2,162,400
2023-12-29	16.420	17.190	16.380	17.160	17.029	3,142,825
2023-12-28	16.090	16.540	15.800	16.430	16.305	2,283,600
2023-12-27	15.810	16.190	15.760	16.090	15.967	1,698,600
2023-12-26	16.140	16.200	15.730	15.860	15.739	1,993,500
2023-12-25	16.200	16.390	16.020	16.180	16.057	1,858,400
2023-12-22	16.730	16.830	16.160	16.200	16.077	2,924,555
2023-12-21	16.480	16.760	16.000	16.710	16.583	3,497,450
2023-12-20	16.590	17.000	16.400	16.560	16.434	2,611,400
2023-12-19	16.560	16.660	16.230	16.570	16.444	1,904,600
2023-12-18	16.700	16.750	16.300	16.320	16.196	3,321,700
2023-12-15	17.180	17.240	16.700	16.800	16.672	3,223,654
2023-12-14	17.200	17.580	17.090	17.090	16.960	5,020,600
2023-12-13	16.830	17.590	16.710	17.150	17.019	5,512,525
2023-12-12	16.690	16.990	16.670	16.900	16.771	2,911,100
2023-12-11	16.660	16.770	16.340	16.680	16.553	2,751,300
2023-12-08	16.590	17.130	16.590	16.670	16.543	3,146,600
2023-12-07	16.700	16.840	16.450	16.680	16.553	3,058,225
2023-12-06	16.730	16.880	16.570	16.660	16.533	3,931,150
2023-12-05	17.380	17.560	16.710	16.710	16.583	5,960,982
2023-12-04	17.930	17.930	17.440	17.450	17.317	4,841,764
2023-12-01	17.400	17.850	17.140	17.700	17.565	5,698,000
2023-11-30	17.600	17.950	17.270	17.510	17.377	5,163,650
2023-11-29	17.760	18.100	17.580	17.650	17.516	5,281,317
2023-11-28	16.990	17.900	16.990	17.750	17.615	6,575,311
2023-11-27	17.200	17.630	17.110	17.280	17.148	2,582,575
2023-11-24	17.660	17.660	17.000	17.140	17.009	4,043,100
2023-11-23	17.260	17.650	17.180	17.600	17.466	2,962,025
2023-11-22	17.520	17.650	17.180	17.230	17.099	3,766,591
2023-11-21	17.880	17.950	17.500	17.550	17.416	3,560,500
2023-11-20	17.800	17.900	17.710	17.870	17.734	3,590,000
2023-11-17	17.520	17.770	17.520	17.720	17.585	3,160,200
2023-11-16	17.680	17.950	17.560	17.580	17.446	3,342,191
2023-11-15	17.880	18.040	17.620	17.740	17.605	4,423,299
2023-11-14	17.720	17.940	17.620	17.810	17.674	4,364,091
2023-11-13	17.420	17.930	17.420	17.810	17.674	5,093,000
2023-11-10	17.240	17.740	17.000	17.400	17.267	3,615,800
2023-11-09	17.500	17.630	17.210	17.340	17.208	3,557,800
2023-11-08	17.450	17.730	17.300	17.550	17.416	5,488,500
2023-11-07	17.070	17.740	17.000	17.570	17.436	7,766,968
2023-11-06	16.880	17.100	16.880	17.070	16.940	4,312,600
2023-11-03	16.270	17.000	16.270	16.870	16.741	5,381,775
2023-11-02	16.660	16.830	16.220	16.220	16.096	3,600,400

← NewerPage 12 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.