Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.610	16.720	15.990	16.690	16.462	2,481,900
2023-05-04	16.770	16.950	16.520	16.610	16.384	2,854,350
2023-04-28	16.400	17.230	16.230	16.880	16.650	4,365,225
2023-04-27	16.180	16.640	16.120	16.400	16.176	2,662,100
2023-04-26	15.490	16.980	15.450	16.300	16.078	6,930,250
2023-04-25	15.590	15.660	15.040	15.370	15.160	2,368,275
2023-04-24	15.860	15.930	15.460	15.590	15.377	2,365,600
2023-04-21	16.700	17.000	15.920	15.960	15.742	3,383,200
2023-04-20	16.970	17.150	16.740	16.860	16.630	1,719,500
2023-04-19	16.930	17.180	16.900	17.000	16.768	1,751,250
2023-04-18	17.290	17.380	16.800	16.880	16.650	2,309,400
2023-04-17	17.600	17.730	17.160	17.290	17.054	2,564,100
2023-04-14	17.750	18.000	17.220	17.640	17.400	3,912,200
2023-04-13	18.470	18.590	17.660	17.740	17.498	3,409,050
2023-04-12	17.900	18.510	17.870	18.450	18.198	2,523,275
2023-04-11	18.190	18.270	17.830	17.950	17.705	2,561,950
2023-04-10	19.150	19.400	18.040	18.130	17.883	5,003,175
2023-04-07	18.430	19.190	18.330	19.080	18.820	6,214,750
2023-04-06	17.650	18.610	17.550	18.430	18.179	5,393,300
2023-04-04	18.030	18.210	17.610	17.840	17.597	2,950,700
2023-04-03	17.510	18.100	17.410	18.060	17.814	3,587,550
2023-03-31	17.680	17.710	17.300	17.550	17.311	2,691,750
2023-03-30	17.910	18.380	17.600	17.680	17.439	3,222,800
2023-03-29	17.920	18.090	17.700	17.960	17.715	1,905,425
2023-03-28	18.560	18.610	17.830	17.880	17.636	3,834,500
2023-03-27	18.810	18.930	18.150	18.470	18.218	4,310,825
2023-03-24	18.900	18.950	18.600	18.800	18.544	2,787,500
2023-03-23	18.480	18.870	18.340	18.850	18.593	4,178,425
2023-03-22	18.440	18.620	18.330	18.540	18.287	2,744,300
2023-03-21	18.260	18.640	18.150	18.430	18.179	3,438,300
2023-03-20	17.700	18.690	17.250	18.350	18.100	6,629,444
2023-03-17	17.170	17.750	17.110	17.570	17.330	2,857,200
2023-03-16	17.370	17.600	16.910	17.090	16.857	1,960,625
2023-03-15	17.350	18.010	17.310	17.450	17.212	2,561,000
2023-03-14	17.410	17.480	16.810	17.350	17.113	2,785,125
2023-03-13	17.450	17.450	17.010	17.340	17.104	3,165,800
2023-03-10	17.720	17.940	17.430	17.450	17.212	2,731,700
2023-03-09	18.180	18.180	17.590	17.890	17.646	2,594,300
2023-03-08	17.700	18.220	17.700	18.020	17.774	4,098,191
2023-03-07	18.310	18.540	17.680	17.730	17.488	5,319,500
2023-03-06	17.730	18.810	17.660	18.690	18.435	7,551,241
2023-03-03	17.990	18.140	17.600	17.720	17.478	2,895,853
2023-03-02	18.150	18.530	17.900	17.930	17.686	4,181,350
2023-03-01	18.050	18.170	17.840	18.130	17.883	2,974,925
2023-02-28	17.850	18.160	17.770	18.050	17.804	3,937,475
2023-02-27	18.680	18.770	17.740	17.770	17.528	5,726,575
2023-02-24	18.830	18.980	18.400	18.680	18.425	6,022,950
2023-02-23	19.650	19.940	18.690	18.990	18.731	13,958,500
2023-02-22	17.020	19.960	16.850	19.220	18.958	15,141,370
2023-02-21	17.000	17.330	16.800	17.130	16.896	2,571,000
2023-02-20	17.250	17.250	16.660	17.070	16.837	3,107,025
2023-02-17	17.420	17.580	16.980	17.020	16.788	4,011,200
2023-02-16	18.400	18.400	17.280	17.450	17.212	5,566,050
2023-02-15	17.990	18.550	17.820	18.420	18.169	5,960,050
2023-02-14	18.450	18.650	17.960	18.060	17.814	5,693,147
2023-02-13	18.850	18.850	18.250	18.540	18.287	3,458,475
2023-02-10	19.400	19.830	18.650	18.770	18.514	4,155,400
2023-02-09	18.050	19.100	18.050	19.030	18.771	5,237,800
2023-02-08	18.300	18.550	18.130	18.180	17.932	4,553,658
2023-02-07	18.800	18.970	18.010	18.200	17.952	8,853,951

← NewerPage 15 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.