Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.950	14.810	13.950	14.370	13.978	2,609,680
2022-05-10	13.670	14.160	13.400	14.040	13.657	1,341,050
2022-05-09	13.300	13.970	13.300	13.750	13.375	1,349,175
2022-05-06	13.420	13.690	13.170	13.470	13.103	1,196,825
2022-05-05	13.560	13.810	13.300	13.630	13.258	1,727,375
2022-04-29	12.900	13.750	12.890	13.550	13.181	2,435,664
2022-04-28	13.050	13.280	12.420	12.570	12.227	2,128,530
2022-04-27	12.240	13.110	12.030	13.110	12.753	2,818,250
2022-04-26	13.500	13.500	12.500	12.670	12.325	2,053,989
2022-04-25	14.810	14.820	13.270	13.280	12.918	2,482,191
2022-04-22	14.440	15.100	14.440	15.020	14.611	1,616,200
2022-04-21	15.230	15.410	14.700	14.860	14.455	1,246,925
2022-04-20	15.200	15.490	15.200	15.300	14.883	1,305,005
2022-04-19	15.200	15.430	15.100	15.200	14.786	1,117,000
2022-04-18	14.890	15.200	14.530	15.170	14.757	1,431,590
2022-04-15	15.070	15.140	14.770	14.950	14.543	1,316,340
2022-04-14	15.000	15.290	14.860	15.100	14.688	1,373,575
2022-04-13	15.170	15.360	14.820	15.030	14.620	1,406,725
2022-04-12	15.150	15.430	14.790	15.290	14.873	1,668,395
2022-04-11	15.710	15.790	15.080	15.150	14.737	1,888,225
2022-04-08	16.080	16.260	15.700	15.790	15.360	1,463,400
2022-04-07	16.780	16.860	16.120	16.140	15.700	1,547,475
2022-04-06	16.600	17.110	16.600	16.880	16.420	1,207,264
2022-04-01	16.810	16.860	16.480	16.600	16.148	1,270,350
2022-03-31	17.200	17.400	16.750	16.790	16.332	1,901,950
2022-03-30	16.910	17.170	16.830	17.140	16.673	916,300
2022-03-29	17.140	17.280	16.760	16.850	16.391	1,120,375
2022-03-28	17.550	17.560	16.940	17.140	16.673	1,474,625
2022-03-25	17.440	18.080	17.410	17.450	16.974	1,714,750
2022-03-24	17.850	17.850	17.280	17.410	16.935	1,092,775
2022-03-23	17.720	17.920	17.650	17.850	17.363	1,077,300
2022-03-22	17.700	17.930	17.530	17.730	17.247	968,150
2022-03-21	17.850	18.050	17.660	17.850	17.363	1,252,850
2022-03-18	17.770	17.920	17.610	17.850	17.363	1,143,550
2022-03-17	17.600	18.180	17.550	17.790	17.305	2,377,900
2022-03-16	16.910	17.400	16.450	17.390	16.916	2,348,450
2022-03-15	17.690	17.820	16.650	16.710	16.255	2,824,300
2022-03-14	18.430	18.630	17.870	17.880	17.393	3,097,575
2022-03-11	18.510	18.570	17.500	18.500	17.996	4,356,841
2022-03-10	19.010	19.250	18.560	18.600	18.093	2,831,025
2022-03-09	19.650	19.890	18.200	18.500	17.996	3,538,950
2022-03-08	20.190	20.350	19.570	19.700	19.163	2,170,400
2022-03-07	20.400	20.480	20.160	20.180	19.630	1,173,750
2022-03-04	20.700	20.930	20.450	20.480	19.922	1,063,900
2022-03-03	21.070	21.120	20.680	20.720	20.155	1,315,337
2022-03-02	20.940	21.040	20.740	21.020	20.447	1,010,141
2022-03-01	21.370	21.400	20.830	20.990	20.418	1,355,450
2022-02-28	21.220	21.300	20.590	21.190	20.612	1,976,275
2022-02-25	21.660	22.160	21.310	21.400	20.817	2,621,075
2022-02-24	21.450	21.730	20.730	21.390	20.807	2,248,225
2022-02-23	21.210	21.700	21.090	21.610	21.021	1,702,500
2022-02-22	21.520	21.520	20.970	21.130	20.554	1,439,716
2022-02-21	20.910	21.650	20.810	21.640	21.050	2,146,350
2022-02-18	20.620	21.160	20.500	20.950	20.379	1,456,225
2022-02-17	21.090	21.180	20.750	20.770	20.204	1,498,950
2022-02-16	21.090	21.240	20.890	21.090	20.515	1,536,206
2022-02-15	20.990	21.230	20.860	21.040	20.466	860,725
2022-02-14	20.980	21.300	20.600	20.910	20.340	1,235,300
2022-02-11	21.580	21.810	20.990	21.150	20.573	1,516,950
2022-02-10	22.210	22.240	21.740	21.830	21.235	1,202,150

← NewerPage 19 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.