Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.500	16.860	16.420	16.620	16.493	5,074,100
2023-10-31	16.480	17.180	16.330	16.650	16.523	7,771,900
2023-10-30	16.060	16.580	16.040	16.480	16.354	3,974,950
2023-10-27	16.000	16.390	15.770	16.230	16.106	4,188,950
2023-10-26	15.810	16.190	15.670	16.110	15.987	3,608,150
2023-10-25	15.730	16.090	15.600	16.000	15.878	3,863,200
2023-10-24	15.430	15.870	15.180	15.710	15.590	4,616,100
2023-10-23	16.000	16.090	15.260	15.350	15.233	5,557,850
2023-10-20	16.510	16.860	16.020	16.060	15.938	5,472,300
2023-10-19	16.720	17.070	16.530	16.700	16.573	5,893,764
2023-10-18	17.230	17.280	16.550	16.610	16.483	9,226,868
2023-10-17	17.280	17.550	17.000	17.380	17.248	7,260,900
2023-10-16	17.400	17.620	17.000	17.200	17.069	7,096,325
2023-10-13	17.180	17.640	17.100	17.470	17.337	8,149,339
2023-10-12	17.110	17.370	17.000	17.290	17.158	6,695,400
2023-10-11	17.100	17.340	16.800	17.220	17.089	7,349,800
2023-10-10	16.950	17.280	16.860	17.100	16.970	9,122,000
2023-10-09	16.580	17.060	16.580	16.950	16.821	7,952,108
2023-09-28	16.350	16.850	16.350	16.760	16.632	9,619,466
2023-09-27	16.780	17.070	16.310	16.320	16.196	11,016,116
2023-09-26	17.300	17.330	16.700	16.790	16.662	13,572,266
2023-09-25	17.100	17.700	17.010	17.470	17.337	15,869,250
2023-09-22	17.250	17.290	16.600	17.200	17.069	17,977,440
2023-09-21	17.140	17.960	17.120	17.750	17.615	18,620,680
2023-09-20	17.530	18.530	17.030	17.480	17.347	21,790,937
2023-09-19	18.050	19.000	17.750	17.880	17.744	30,090,223
2023-09-18	20.590	21.390	19.340	20.050	19.897	41,838,405
2023-09-15	16.010	19.200	15.920	19.200	19.054	22,023,687
2023-09-14	16.140	16.280	15.860	16.000	15.878	2,380,700
2023-09-13	16.600	16.640	15.950	16.220	16.096	3,740,600
2023-09-12	16.480	16.950	16.300	16.680	16.553	4,680,650
2023-09-11	16.720	16.780	16.380	16.470	16.345	3,280,850
2023-09-08	16.420	16.730	16.410	16.650	16.523	2,395,691
2023-09-07	16.750	16.970	16.440	16.500	16.374	2,983,883
2023-09-06	16.260	16.850	16.210	16.840	16.712	3,316,575
2023-09-05	15.910	16.360	15.790	16.350	16.225	3,422,741
2023-09-04	15.780	15.880	15.420	15.870	15.749	2,624,400
2023-09-01	16.140	16.140	15.580	15.680	15.561	2,422,200
2023-08-31	16.070	16.200	15.920	16.050	15.928	2,494,400
2023-08-30	15.830	16.340	15.700	16.100	15.977	3,232,000
2023-08-29	14.700	15.870	14.700	15.780	15.660	5,222,027
2023-08-28	16.230	16.370	14.700	14.800	14.687	6,301,827
2023-08-25	16.090	16.130	15.480	15.500	15.382	3,346,750
2023-08-24	16.310	16.480	15.980	16.100	15.977	1,746,900
2023-08-23	16.590	16.590	16.200	16.270	16.146	1,578,350
2023-08-22	16.320	16.740	16.040	16.540	16.414	2,148,100
2023-08-21	16.410	16.800	16.250	16.340	16.216	1,749,975
2023-08-18	16.540	16.780	16.450	16.450	16.325	1,648,000
2023-08-17	16.300	16.730	16.020	16.630	16.503	2,189,775
2023-08-16	16.510	16.590	16.260	16.270	16.146	1,601,200
2023-08-15	16.750	16.900	16.470	16.510	16.384	2,381,250
2023-08-14	16.400	16.870	16.260	16.750	16.622	2,763,188
2023-08-11	16.740	16.740	16.400	16.400	16.275	1,672,325
2023-08-10	16.780	16.940	16.630	16.700	16.573	1,472,900
2023-08-09	17.090	17.090	16.640	16.810	16.682	1,641,750
2023-08-08	17.170	17.190	16.940	17.030	16.900	1,573,588
2023-08-07	17.130	17.280	17.060	17.190	17.059	1,568,400
2023-08-04	17.010	17.200	16.930	17.150	17.019	2,066,800
2023-08-03	17.170	17.230	16.970	17.010	16.880	1,911,599
2023-08-02	16.990	17.470	16.980	17.250	17.119	2,441,200

← NewerPage 13 of 21 · 1,212 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.