Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.300	21.050	19.300	21.020	20.733	15,534,988
2022-11-03	18.460	19.590	18.440	19.100	18.840	8,273,700
2022-11-02	18.870	19.520	18.310	18.610	18.356	9,708,604
2022-11-01	18.580	19.860	18.350	19.190	18.928	14,218,897
2022-10-31	18.460	18.550	17.460	18.280	18.031	9,386,963
2022-10-28	18.010	19.190	18.010	18.300	18.051	9,619,509
2022-10-27	18.980	20.870	18.820	19.000	18.741	14,272,713
2022-10-26	17.040	19.820	17.040	19.280	19.017	21,621,390
2022-10-25	17.090	18.250	16.600	16.670	16.443	13,952,450
2022-10-24	14.990	17.790	14.990	16.950	16.719	15,246,877
2022-10-21	14.690	15.170	14.180	15.070	14.865	3,916,406
2022-10-20	14.300	14.680	14.200	14.480	14.283	2,884,400
2022-10-19	14.690	14.870	14.400	14.460	14.263	4,503,000
2022-10-18	14.560	16.000	14.360	14.980	14.776	7,166,416
2022-10-17	13.700	15.570	13.590	14.780	14.579	5,787,768
2022-10-14	13.420	13.760	13.360	13.690	13.503	1,655,090
2022-10-13	13.170	13.500	13.100	13.420	13.237	1,432,575
2022-10-12	12.810	13.190	12.570	13.180	13.000	1,747,990
2022-10-11	13.040	13.080	12.700	12.810	12.635	1,290,000
2022-10-10	13.210	13.250	12.880	12.950	12.773	1,330,489
2022-09-30	13.300	13.480	13.120	13.120	12.941	1,104,300
2022-09-29	13.360	13.520	13.250	13.320	13.138	1,152,250
2022-09-28	13.590	13.700	13.230	13.230	13.050	1,385,555
2022-09-27	13.290	13.620	13.210	13.600	13.415	1,055,075
2022-09-26	13.480	13.570	13.180	13.280	13.099	1,947,325
2022-09-23	13.990	13.990	13.310	13.520	13.336	1,681,300
2022-09-22	14.050	14.260	13.930	13.940	13.750	971,400
2022-09-21	14.010	14.210	13.700	14.170	13.977	1,438,900
2022-09-20	13.850	14.120	13.850	14.010	13.819	1,039,000
2022-09-19	14.140	14.250	13.800	13.840	13.651	1,658,550
2022-09-16	14.450	14.570	14.000	14.120	13.928	1,183,750
2022-09-15	14.990	14.990	14.170	14.350	14.154	1,914,650
2022-09-14	14.940	14.980	14.670	14.820	14.618	1,069,300
2022-09-13	15.170	15.290	15.030	15.050	14.845	802,500
2022-09-09	15.280	15.280	14.940	15.070	14.865	1,203,400
2022-09-08	15.710	15.760	15.190	15.190	14.983	1,157,700
2022-09-07	15.550	15.770	15.490	15.610	15.397	1,018,000
2022-09-06	15.650	15.720	15.350	15.580	15.368	1,323,800
2022-09-05	15.670	15.820	15.470	15.560	15.348	1,189,321
2022-09-02	15.260	15.700	15.210	15.670	15.456	1,281,625
2022-09-01	15.580	15.700	15.190	15.330	15.121	1,435,791
2022-08-31	16.010	16.210	15.360	15.440	15.230	2,140,146
2022-08-30	16.400	16.430	15.900	16.050	15.831	1,325,975
2022-08-29	15.600	16.420	15.400	16.250	16.028	2,467,200
2022-08-26	16.270	16.400	15.800	16.000	15.782	1,935,516
2022-08-25	16.510	16.660	15.840	16.110	15.890	1,795,725
2022-08-24	17.330	17.410	16.400	16.500	16.275	2,891,175
2022-08-23	17.470	17.620	17.170	17.320	17.084	1,550,450
2022-08-22	17.240	17.750	17.240	17.430	17.192	1,546,575
2022-08-19	17.970	18.240	17.300	17.380	17.143	2,722,700
2022-08-18	17.800	18.050	17.650	18.000	17.755	2,239,150
2022-08-17	17.960	18.010	17.530	17.860	17.617	2,220,150
2022-08-16	17.850	18.150	17.740	18.000	17.755	2,539,375
2022-08-15	17.970	18.130	17.650	17.770	17.528	1,906,950
2022-08-12	18.490	18.630	17.910	17.950	17.705	3,092,884
2022-08-11	18.270	18.570	18.210	18.520	18.268	3,664,850
2022-08-10	18.160	18.360	17.920	18.200	17.952	3,029,200
2022-08-09	18.180	18.280	17.820	18.260	18.011	3,626,675
2022-08-08	18.180	18.180	17.510	18.110	17.863	4,124,775
2022-08-05	17.510	18.300	17.400	18.200	17.952	6,245,026

← NewerPage 17 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.