Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.860	19.500	18.650	19.280	19.280	16,033,850
2026-01-19	18.470	19.150	18.380	18.850	18.850	11,836,100
2026-01-16	18.190	19.050	17.710	18.720	18.720	14,194,280
2026-01-15	18.190	18.430	17.850	18.080	18.080	8,353,100
2026-01-14	18.710	19.170	18.250	18.350	18.350	17,304,292
2026-01-13	19.600	19.700	18.720	18.780	18.780	16,657,100
2026-01-12	18.690	20.200	18.600	19.770	19.770	21,916,675
2026-01-09	18.400	18.840	18.210	18.580	18.580	13,020,500
2026-01-08	17.750	18.580	17.710	18.400	18.400	12,002,875
2026-01-07	17.870	18.100	17.670	17.800	17.800	7,847,000
2026-01-06	17.630	17.940	17.570	17.880	17.880	8,147,850
2026-01-05	17.680	17.850	17.480	17.710	17.710	6,978,050
2025-12-31	17.420	17.800	17.300	17.680	17.680	6,763,112
2025-12-30	17.430	17.750	17.350	17.430	17.430	6,204,316
2025-12-29	17.560	17.640	17.300	17.560	17.560	5,268,950
2025-12-26	17.730	17.860	17.450	17.610	17.610	8,217,955
2025-12-25	17.360	17.960	17.330	17.800	17.800	9,103,980
2025-12-24	17.030	17.620	16.930	17.480	17.480	6,671,269
2025-12-23	17.250	17.570	17.070	17.160	17.160	6,471,600
2025-12-22	17.780	17.870	17.310	17.360	17.360	7,293,900
2025-12-19	17.220	18.190	17.200	17.650	17.650	11,409,800
2025-12-18	16.390	17.480	16.340	17.140	17.140	12,361,451
2025-12-17	16.710	16.890	16.100	16.500	16.500	9,826,400
2025-12-16	17.140	17.200	16.730	16.810	16.810	9,063,175
2025-12-15	17.510	17.690	17.200	17.290	17.290	10,792,575
2025-12-12	17.000	17.790	16.830	17.480	17.480	14,479,001
2025-12-11	16.990	17.310	16.920	17.060	17.060	9,793,700
2025-12-10	16.890	17.560	16.810	16.900	16.900	8,489,700
2025-12-09	17.270	17.360	16.960	16.980	16.980	6,660,241
2025-12-08	17.080	17.550	16.980	17.280	17.280	11,576,041
2025-12-05	16.530	16.950	16.430	16.890	16.890	7,624,291
2025-12-04	16.850	16.940	16.490	16.530	16.530	7,149,150
2025-12-03	17.020	17.090	16.580	16.710	16.710	9,590,100
2025-12-02	16.430	17.380	16.320	16.890	16.890	17,228,337
2025-12-01	16.260	16.610	16.150	16.500	16.500	5,973,591
2025-11-28	16.000	16.230	15.910	16.220	16.220	3,614,100
2025-11-27	15.910	16.160	15.780	16.040	16.040	3,875,000
2025-11-26	16.060	16.290	15.920	15.930	15.930	4,408,131
2025-11-25	15.880	16.280	15.840	16.090	16.090	5,413,100
2025-11-24	15.360	15.870	15.300	15.810	15.810	5,508,550
2025-11-21	15.800	16.040	15.160	15.220	15.220	6,910,100
2025-11-20	16.180	16.350	15.880	16.030	16.030	4,915,800
2025-11-19	16.250	16.390	15.930	16.100	16.100	6,040,000
2025-11-18	16.100	16.320	15.960	16.250	16.250	5,160,700
2025-11-17	15.930	16.170	15.900	16.100	16.100	3,579,025
2025-11-14	15.800	16.110	15.680	15.900	15.900	3,991,700
2025-11-13	15.840	15.980	15.690	15.870	15.870	3,288,807
2025-11-12	16.050	16.080	15.670	15.860	15.860	4,849,700
2025-11-11	16.060	16.250	16.030	16.090	16.090	3,974,275
2025-11-10	16.160	16.280	16.000	16.080	16.080	4,569,400
2025-11-07	16.360	16.440	16.150	16.190	16.190	4,872,400
2025-11-06	16.350	16.570	16.240	16.440	16.440	5,298,825
2025-11-05	16.100	16.440	16.100	16.350	16.350	5,253,125
2025-11-04	16.400	16.450	16.160	16.330	16.330	5,490,500
2025-11-03	16.300	16.520	16.130	16.450	16.450	6,603,493
2025-10-31	16.540	16.620	16.300	16.320	16.320	9,806,025
2025-10-30	16.240	16.830	16.060	16.570	16.570	13,613,346
2025-10-29	16.050	16.780	15.970	16.300	16.300	9,284,600
2025-10-28	15.930	16.310	15.780	16.120	16.120	7,345,548
2025-10-27	15.890	16.140	15.580	16.030	16.030	8,718,596

← NewerPage 4 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.