Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.790	22.500	21.770	22.240	21.634	1,573,879
2022-02-08	21.750	21.860	21.330	21.740	21.147	1,469,350
2022-02-07	22.230	22.270	21.700	21.760	21.167	1,580,604
2022-01-28	20.560	22.500	20.330	21.820	21.225	2,748,200
2022-01-27	21.320	21.340	20.400	20.430	19.873	1,191,050
2022-01-26	21.640	21.700	20.870	21.340	20.758	1,411,416
2022-01-25	22.450	22.590	21.110	21.190	20.612	2,547,575
2022-01-24	22.660	23.030	22.300	22.450	21.838	1,504,075
2022-01-21	22.770	23.250	22.550	22.650	22.033	2,861,000
2022-01-20	24.190	24.200	23.330	23.340	22.704	2,231,250
2022-01-19	23.980	24.390	23.900	24.090	23.433	2,146,583
2022-01-18	24.350	24.680	24.000	24.150	23.492	3,263,025
2022-01-17	24.180	24.670	24.030	24.670	23.998	3,795,125
2022-01-14	23.780	24.650	23.690	24.370	23.706	4,753,570
2022-01-13	23.490	24.570	23.000	24.200	23.540	5,746,930
2022-01-12	23.050	23.100	22.670	23.010	22.383	1,522,406
2022-01-11	22.660	22.880	22.520	22.610	21.994	991,516
2022-01-10	22.340	22.690	22.100	22.550	21.935	1,248,550
2022-01-07	22.980	23.120	22.140	22.180	21.575	1,832,991
2022-01-06	22.410	23.030	22.400	22.820	22.198	1,202,100
2022-01-05	23.130	23.440	22.280	22.640	22.023	2,220,350
2022-01-04	22.880	23.390	22.820	23.290	22.655	1,631,000
2021-12-31	23.000	23.500	22.740	22.830	22.208	1,505,200
2021-12-30	22.830	23.240	22.720	22.820	22.198	1,416,150
2021-12-29	22.860	22.970	22.490	22.840	22.217	1,239,600
2021-12-28	22.500	22.900	22.500	22.840	22.217	1,332,175
2021-12-27	22.580	23.100	22.180	22.430	21.819	1,432,200
2021-12-24	23.540	23.590	22.390	22.480	21.867	2,762,475
2021-12-23	23.600	23.870	23.250	23.390	22.752	1,914,475
2021-12-22	23.940	24.200	23.600	23.880	23.229	1,915,850
2021-12-21	23.560	23.990	23.510	23.930	23.278	1,390,700
2021-12-20	24.100	24.280	23.500	23.600	22.957	2,072,091
2021-12-17	24.910	24.950	23.950	24.100	23.443	2,577,266
2021-12-16	24.850	25.150	24.730	24.950	24.270	2,310,050
2021-12-15	25.400	25.650	24.750	24.830	24.153	4,331,650
2021-12-14	24.380	25.830	24.120	25.650	24.951	7,331,350
2021-12-13	24.080	24.500	23.820	24.300	23.638	2,161,925
2021-12-10	23.990	24.200	23.300	24.100	23.443	2,434,717
2021-12-09	23.950	24.200	23.630	23.860	23.210	1,948,925
2021-12-08	23.160	24.550	22.700	24.040	23.385	3,347,991
2021-12-07	24.320	24.490	22.790	23.180	22.548	4,825,925
2021-12-06	24.800	25.290	24.180	24.460	23.793	3,478,775
2021-12-03	24.350	25.760	24.120	24.990	24.309	4,356,900
2021-12-02	25.000	25.020	24.050	24.120	23.463	3,485,300
2021-12-01	25.230	25.480	24.980	25.030	24.348	2,411,032
2021-11-30	25.700	25.890	25.020	25.230	24.542	5,148,650
2021-11-29	24.230	26.660	23.990	25.560	24.863	9,717,050
2021-11-26	24.270	24.470	23.920	24.290	23.628	1,636,466
2021-11-25	24.840	24.970	24.430	24.450	23.784	1,584,466
2021-11-24	25.000	25.050	24.700	24.850	24.173	2,396,400
2021-11-23	24.890	25.100	24.510	24.680	24.007	2,483,134
2021-11-22	24.480	25.060	24.150	24.860	24.182	3,297,070
2021-11-19	23.520	24.600	23.520	24.400	23.735	2,954,151
2021-11-18	24.160	24.380	23.660	23.660	23.015	1,696,450
2021-11-17	24.410	24.830	24.110	24.410	23.745	2,273,138
2021-11-16	24.050	24.700	23.910	24.420	23.754	2,776,551
2021-11-15	23.640	24.310	23.640	24.200	23.540	2,558,100
2021-11-12	23.480	23.770	23.260	23.640	22.996	1,792,750
2021-11-11	23.730	23.740	23.230	23.530	22.889	1,741,514
2021-11-10	23.180	23.710	23.080	23.710	23.064	2,147,746

← NewerPage 20 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.