Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.020	17.330	16.920	17.030	16.900	2,233,250
2023-07-31	17.110	17.180	16.910	17.020	16.890	1,927,500
2023-07-28	17.150	17.340	16.880	17.060	16.930	2,329,800
2023-07-27	17.560	17.700	17.190	17.200	17.069	2,156,300
2023-07-26	17.910	17.910	17.460	17.530	17.396	2,171,800
2023-07-25	17.860	18.140	17.500	17.960	17.823	3,868,600
2023-07-24	18.020	18.200	17.800	17.860	17.724	1,934,900
2023-07-21	18.290	18.430	17.950	18.010	17.873	3,007,335
2023-07-20	19.180	19.300	18.260	18.330	18.190	5,049,283
2023-07-19	19.680	19.680	19.020	19.200	19.054	3,731,750
2023-07-18	19.380	19.950	19.220	19.700	19.550	4,291,088
2023-07-17	19.340	19.690	19.250	19.390	19.242	3,322,750
2023-07-14	19.180	19.850	19.180	19.470	19.322	4,124,150
2023-07-13	18.550	19.250	18.450	19.200	19.054	4,003,400
2023-07-12	18.720	19.020	18.470	18.480	18.339	3,173,350
2023-07-11	18.350	18.740	18.200	18.700	18.558	3,194,275
2023-07-10	18.720	18.920	18.240	18.350	18.210	3,232,950
2023-07-07	18.840	19.050	18.500	18.770	18.627	4,698,350
2023-07-06	19.250	19.490	18.800	18.910	18.766	5,286,200
2023-07-05	19.400	19.950	18.950	19.320	19.173	6,209,400
2023-07-04	19.040	19.580	18.910	19.500	19.351	6,395,925
2023-07-03	19.630	19.970	18.700	19.150	19.004	7,580,275
2023-06-30	19.600	20.180	19.340	19.690	19.540	7,654,275
2023-06-29	18.620	19.770	18.620	19.580	19.431	7,135,775
2023-06-28	19.430	19.430	17.900	18.910	18.766	12,620,110
2023-06-27	19.600	20.120	19.220	19.290	19.143	12,522,525
2023-06-26	20.300	20.850	19.210	19.330	19.183	16,225,700
2023-06-21	19.500	22.220	19.430	20.760	20.602	24,577,081
2023-06-20	18.590	19.090	18.510	18.920	18.776	3,473,325
2023-06-19	18.550	18.860	18.380	18.780	18.637	3,659,457
2023-06-16	18.550	18.570	18.100	18.430	18.290	3,212,582
2023-06-15	18.510	18.900	18.280	18.450	18.309	4,961,150
2023-06-14	17.960	18.890	17.750	18.510	18.369	4,180,097
2023-06-13	18.030	18.140	17.900	18.110	17.972	1,404,225
2023-06-12	17.830	18.170	17.700	18.140	18.002	2,051,600
2023-06-09	17.680	18.100	17.430	17.740	17.605	1,676,275
2023-06-08	18.010	18.200	17.600	17.680	17.545	1,574,850
2023-06-07	18.000	18.280	17.720	18.150	18.012	2,328,100
2023-06-06	18.330	18.330	17.680	17.700	17.565	2,119,460
2023-06-05	18.260	18.500	18.000	18.330	18.190	2,339,791
2023-06-02	18.130	18.430	17.840	18.270	18.131	3,045,233
2023-06-01	18.220	18.260	17.880	18.000	17.863	2,516,800
2023-05-31	18.060	18.440	17.830	18.250	18.111	3,179,400
2023-05-30	18.100	18.180	17.780	18.060	17.922	3,622,900
2023-05-29	17.880	18.640	17.660	18.310	18.170	4,942,500
2023-05-26	17.780	18.110	17.550	17.990	17.853	2,917,548
2023-05-25	17.640	18.000	17.510	17.790	17.654	2,556,375
2023-05-24	17.570	17.800	17.390	17.650	17.516	2,156,850
2023-05-23	17.770	17.940	17.440	17.500	17.367	2,337,850
2023-05-22	17.420	18.000	17.250	17.720	17.585	3,568,500
2023-05-19	17.180	17.490	17.100	17.340	17.208	2,107,175
2023-05-18	16.650	17.220	16.650	17.190	17.059	2,901,350
2023-05-17	16.110	16.720	16.110	16.680	16.553	2,138,905
2023-05-16	16.280	16.540	15.880	16.280	16.156	2,150,900
2023-05-15	16.200	16.530	16.100	16.470	16.345	1,614,300
2023-05-12	16.330	16.570	16.080	16.350	16.225	1,709,650
2023-05-11	16.480	16.630	16.170	16.500	16.275	1,760,750
2023-05-10	16.030	16.360	15.930	16.270	16.048	1,668,400
2023-05-09	16.540	16.540	16.000	16.030	15.811	2,364,350
2023-05-08	16.440	16.750	16.330	16.540	16.315	2,202,188

← NewerPage 14 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.