Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.100	17.580	17.050	17.510	17.271	2,545,989
2022-08-03	17.290	17.650	17.030	17.140	16.906	3,581,600
2022-08-02	17.730	17.750	16.770	17.120	16.887	3,141,125
2022-08-01	17.060	17.820	16.870	17.730	17.488	3,965,025
2022-07-29	17.510	17.530	17.000	17.050	16.818	1,931,200
2022-07-28	17.170	17.460	17.140	17.430	17.192	2,459,388
2022-07-27	16.740	17.100	16.580	17.080	16.847	2,168,700
2022-07-26	16.650	16.740	16.330	16.710	16.482	1,187,570
2022-07-25	16.940	17.110	16.560	16.600	16.374	1,684,550
2022-07-22	17.130	17.440	16.800	16.980	16.749	1,899,950
2022-07-21	17.000	17.560	17.000	17.170	16.936	2,978,025
2022-07-20	16.880	17.080	16.800	17.000	16.768	2,013,784
2022-07-19	16.530	16.940	16.460	16.870	16.640	1,821,075
2022-07-18	16.030	16.540	16.030	16.530	16.305	1,528,516
2022-07-15	16.300	16.420	16.000	16.170	15.950	1,628,134
2022-07-14	16.060	16.480	16.000	16.250	16.028	1,973,000
2022-07-13	15.650	16.150	15.650	16.000	15.782	1,956,400
2022-07-12	16.430	16.500	15.650	15.650	15.437	2,268,234
2022-07-11	16.960	16.960	16.200	16.370	16.147	2,075,875
2022-07-08	16.660	17.000	16.620	16.790	16.561	2,269,525
2022-07-07	16.530	16.770	16.260	16.720	16.492	2,311,500
2022-07-06	16.520	16.800	16.230	16.470	16.245	2,304,938
2022-07-05	16.950	17.130	16.320	16.600	16.374	3,123,438
2022-07-04	17.000	17.380	16.660	16.970	16.739	3,685,238
2022-07-01	17.890	18.080	17.230	17.400	17.163	4,388,400
2022-06-30	18.120	18.590	17.910	18.000	17.755	7,174,109
2022-06-29	17.710	19.500	17.650	18.550	18.297	11,000,600
2022-06-28	17.050	18.900	16.550	18.140	17.893	8,803,425
2022-06-27	16.800	17.250	16.780	16.900	16.670	3,669,650
2022-06-24	16.280	16.870	16.090	16.610	16.384	3,674,400
2022-06-23	15.780	16.190	15.550	16.180	15.959	2,350,600
2022-06-22	15.930	16.150	15.630	15.680	15.466	1,423,000
2022-06-21	16.000	16.120	15.730	16.000	15.782	1,461,400
2022-06-20	15.880	16.160	15.860	16.020	15.802	1,485,795
2022-06-17	15.780	15.950	15.540	15.880	15.664	1,680,100
2022-06-16	15.510	15.970	15.430	15.910	15.693	1,737,975
2022-06-15	15.580	15.850	15.410	15.510	15.299	1,548,025
2022-06-14	15.660	15.740	15.150	15.580	15.368	1,931,300
2022-06-13	15.650	15.970	15.370	15.970	15.752	2,015,050
2022-06-10	15.220	15.670	15.160	15.570	15.358	1,561,650
2022-06-09	15.720	15.730	15.090	15.180	14.973	1,516,475
2022-06-08	15.990	16.120	15.450	15.710	15.496	1,938,600
2022-06-07	16.190	16.400	15.720	16.010	15.792	2,612,350
2022-06-06	15.510	16.810	15.510	16.400	16.176	3,805,064
2022-06-02	15.190	15.550	15.020	15.500	15.289	1,586,350
2022-06-01	14.980	15.320	14.840	15.200	14.993	1,746,150
2022-05-31	14.560	14.970	14.220	14.870	14.667	1,558,500
2022-05-30	14.450	14.760	14.320	14.640	14.440	1,197,800
2022-05-27	14.500	14.840	14.300	14.510	14.312	1,005,225
2022-05-26	14.570	14.650	14.150	14.460	14.263	1,084,700
2022-05-25	14.280	14.650	14.280	14.570	14.371	1,330,250
2022-05-24	15.500	15.550	14.470	14.480	14.085	2,039,814
2022-05-23	15.080	15.410	14.970	15.370	14.951	1,712,025
2022-05-20	14.950	15.100	14.800	15.080	14.669	1,474,850
2022-05-19	14.660	15.030	14.610	14.970	14.562	1,448,648
2022-05-18	14.810	15.270	14.810	14.940	14.533	1,460,825
2022-05-17	14.630	14.830	14.450	14.790	14.387	1,166,025
2022-05-16	14.810	14.890	14.470	14.660	14.260	1,331,550
2022-05-13	14.830	14.950	14.450	14.680	14.280	1,595,450
2022-05-12	14.250	14.830	14.250	14.830	14.426	3,338,300

← NewerPage 18 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.