Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.820	16.110	15.800	15.970	15.970	9,687,901
2025-10-23	15.310	15.980	15.210	15.810	15.810	7,882,300
2025-10-22	15.400	15.600	15.240	15.410	15.410	4,527,575
2025-10-21	15.090	15.470	15.040	15.460	15.460	6,481,700
2025-10-20	15.200	15.290	14.880	15.040	15.040	5,689,232
2025-10-17	15.670	15.810	14.870	14.910	14.910	9,902,719
2025-10-16	15.060	15.990	15.060	15.680	15.680	14,311,100
2025-10-15	14.940	15.270	14.760	15.080	15.080	4,368,200
2025-10-14	15.470	15.670	14.830	14.920	14.920	6,199,000
2025-10-13	15.000	15.460	14.500	15.390	15.390	5,288,125
2025-10-10	15.550	15.800	15.390	15.480	15.480	4,981,382
2025-10-09	15.350	15.950	15.350	15.660	15.660	5,939,400
2025-09-30	15.410	15.610	15.300	15.310	15.310	4,459,600
2025-09-29	15.270	15.520	15.020	15.360	15.360	4,919,000
2025-09-26	15.750	15.850	15.220	15.270	15.270	4,776,800
2025-09-25	15.830	16.090	15.680	15.850	15.850	4,438,900
2025-09-24	15.280	15.940	15.210	15.890	15.890	5,716,625
2025-09-23	15.610	15.740	14.860	15.400	15.400	5,475,725
2025-09-22	15.520	15.770	15.310	15.610	15.610	3,872,100
2025-09-19	15.680	15.900	15.420	15.500	15.500	4,371,400
2025-09-18	16.000	16.240	15.520	15.640	15.640	5,451,532
2025-09-17	15.880	16.270	15.800	16.060	16.060	4,837,300
2025-09-16	15.470	15.920	15.360	15.910	15.910	5,303,612
2025-09-15	15.610	15.700	15.360	15.470	15.470	2,914,575
2025-09-12	15.680	15.840	15.540	15.580	15.580	4,670,600
2025-09-11	15.240	15.720	15.110	15.720	15.720	5,912,700
2025-09-10	15.200	15.450	15.180	15.320	15.320	3,771,400
2025-09-09	15.720	15.720	15.150	15.180	15.180	5,240,675
2025-09-08	15.510	15.760	15.350	15.750	15.750	5,392,900
2025-09-05	15.370	15.500	15.110	15.480	15.480	4,862,925
2025-09-04	15.600	15.860	15.070	15.300	15.300	6,647,784
2025-09-03	16.110	16.360	15.500	15.560	15.560	7,950,100
2025-09-02	16.630	16.660	15.550	16.160	16.160	7,853,100
2025-09-01	16.590	16.880	16.520	16.610	16.610	5,086,504
2025-08-29	16.800	16.910	16.400	16.550	16.550	5,980,150
2025-08-28	16.540	16.900	16.040	16.850	16.850	7,831,650
2025-08-27	17.190	17.250	16.520	16.520	16.520	7,230,200
2025-08-26	17.180	17.310	16.920	17.190	17.190	5,910,704
2025-08-25	17.010	17.460	16.930	17.180	17.180	8,731,150
2025-08-22	16.930	17.060	16.720	16.990	16.990	6,271,725
2025-08-21	17.200	17.270	16.760	16.880	16.880	8,204,700
2025-08-20	16.910	17.280	16.660	17.280	17.280	10,450,700
2025-08-19	16.900	16.950	16.700	16.840	16.840	4,452,700
2025-08-18	16.600	17.060	16.600	16.900	16.900	6,525,775
2025-08-15	16.350	16.620	16.300	16.600	16.600	3,793,300
2025-08-14	16.770	16.890	16.360	16.380	16.380	5,483,179
2025-08-13	16.880	17.080	16.730	16.800	16.800	5,700,304
2025-08-12	16.780	16.960	16.490	16.890	16.890	7,006,075
2025-08-11	16.770	16.860	16.670	16.700	16.700	6,298,650
2025-08-08	17.100	17.260	16.680	16.700	16.700	10,934,200
2025-08-07	16.690	17.270	16.510	17.100	17.100	11,816,975
2025-08-06	16.400	16.930	16.360	16.700	16.700	9,971,339
2025-08-05	16.080	16.380	16.060	16.370	16.370	7,885,825
2025-08-04	15.880	16.080	15.770	16.070	16.070	4,397,850
2025-08-01	15.800	15.970	15.680	15.880	15.880	4,094,950
2025-07-31	15.900	16.080	15.700	15.740	15.740	4,965,400
2025-07-30	16.170	16.170	15.790	15.960	15.960	4,687,000
2025-07-29	16.130	16.190	15.960	16.100	16.100	4,511,350
2025-07-28	15.990	16.160	15.910	16.110	16.110	6,238,580
2025-07-25	15.890	15.980	15.750	15.940	15.940	4,863,280

← NewerPage 5 of 21 · 1,218 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.