Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.250	19.700	18.700	18.910	18.652	5,859,476
2023-02-03	18.880	19.330	18.550	19.250	18.988	7,388,117
2023-02-02	18.740	19.610	18.740	19.040	18.780	9,576,892
2023-02-01	17.350	18.620	17.310	18.450	18.198	8,937,650
2023-01-31	17.300	17.370	16.420	17.350	17.113	8,370,875
2023-01-30	16.200	17.090	16.110	16.970	16.739	6,357,900
2023-01-20	16.300	16.390	15.900	16.070	15.851	3,225,350
2023-01-19	15.730	16.240	15.730	16.230	16.009	3,878,500
2023-01-18	15.840	15.900	15.560	15.740	15.525	1,466,800
2023-01-17	15.840	16.050	15.550	15.720	15.506	3,060,553
2023-01-16	15.630	16.050	15.550	15.980	15.762	2,932,500
2023-01-13	15.940	15.970	15.470	15.620	15.407	2,674,375
2023-01-12	15.690	15.970	15.630	15.830	15.614	1,604,995
2023-01-11	15.930	16.180	15.700	15.730	15.516	2,336,150
2023-01-10	15.920	16.100	15.820	15.970	15.752	1,726,150
2023-01-09	15.970	16.140	15.840	15.950	15.733	2,258,500
2023-01-06	15.950	16.220	15.850	15.930	15.713	2,876,800
2023-01-05	15.950	16.080	15.630	16.000	15.782	2,481,599
2023-01-04	15.810	16.150	15.700	15.840	15.624	3,707,295
2023-01-03	15.290	15.900	15.060	15.810	15.594	4,609,925
2022-12-30	14.800	15.320	14.700	15.270	15.062	3,109,284
2022-12-29	14.840	15.000	14.710	14.710	14.509	1,865,300
2022-12-28	15.210	15.260	14.840	14.870	14.667	1,676,275
2022-12-27	15.380	15.390	14.930	15.210	15.003	2,991,441
2022-12-26	14.550	15.350	14.510	15.310	15.101	3,152,241
2022-12-23	14.600	14.950	14.420	14.610	14.411	2,425,100
2022-12-22	15.070	15.260	14.720	14.770	14.569	1,976,495
2022-12-21	15.190	15.250	14.840	14.970	14.766	2,100,900
2022-12-20	15.250	15.300	14.900	15.180	14.973	2,221,300
2022-12-19	15.500	15.550	14.980	15.100	14.894	3,394,652
2022-12-16	15.920	16.190	15.290	15.560	15.348	5,211,150
2022-12-15	15.510	16.360	15.510	16.130	15.910	5,769,050
2022-12-14	15.700	16.060	15.550	15.650	15.437	3,102,900
2022-12-13	16.080	16.200	15.680	15.690	15.476	3,183,900
2022-12-12	15.880	16.250	15.600	16.020	15.802	4,875,850
2022-12-09	16.170	16.220	15.780	15.880	15.664	3,452,025
2022-12-08	16.600	16.610	16.030	16.090	15.871	3,967,925
2022-12-07	16.790	16.850	16.430	16.580	16.354	3,646,100
2022-12-06	16.990	17.100	16.650	16.880	16.650	3,868,575
2022-12-05	17.700	17.830	16.890	17.100	16.867	5,829,125
2022-12-02	17.460	18.090	17.460	17.790	17.547	5,464,866
2022-12-01	17.610	17.780	17.320	17.460	17.222	3,476,750
2022-11-30	17.700	17.850	17.200	17.380	17.143	3,246,441
2022-11-29	17.930	18.200	17.420	17.740	17.498	2,927,750
2022-11-28	17.860	18.200	17.440	17.600	17.360	3,589,225
2022-11-25	18.960	19.020	18.000	18.080	17.834	4,335,202
2022-11-24	18.990	19.200	18.650	18.960	18.702	2,981,851
2022-11-23	18.910	19.280	18.080	18.820	18.563	6,686,628
2022-11-22	19.830	20.000	18.960	19.080	18.820	3,643,250
2022-11-21	20.040	20.160	19.280	19.830	19.560	4,298,205
2022-11-18	20.310	20.560	19.770	19.900	19.629	4,684,446
2022-11-17	20.000	20.300	19.100	20.130	19.856	7,640,741
2022-11-16	21.190	21.500	19.850	20.100	19.826	9,506,724
2022-11-15	20.510	21.700	20.510	21.190	20.901	5,765,750
2022-11-14	20.990	21.000	19.500	20.720	20.438	8,300,993
2022-11-11	21.500	22.070	20.470	20.900	20.615	10,728,485
2022-11-10	22.500	22.970	20.560	21.300	21.010	11,482,656
2022-11-09	22.190	23.280	22.070	22.780	22.469	7,322,445
2022-11-08	22.270	22.560	21.570	22.100	21.799	6,288,922
2022-11-07	21.010	23.200	21.010	22.370	22.065	13,017,727

← NewerPage 16 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.