Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.750	15.960	15.690	15.910	15.910	5,863,975
2025-07-23	15.870	16.250	15.590	15.600	15.600	8,449,819
2025-07-22	15.930	16.080	15.640	15.780	15.780	5,545,661
2025-07-21	15.650	15.870	15.600	15.850	15.850	5,572,461
2025-07-18	15.720	15.730	15.500	15.600	15.600	3,563,860
2025-07-17	15.400	15.730	15.300	15.660	15.660	4,961,085
2025-07-16	15.350	15.570	15.350	15.400	15.400	3,902,000
2025-07-15	15.630	15.640	15.120	15.350	15.350	4,324,654
2025-07-14	15.450	15.670	15.350	15.620	15.620	3,951,100
2025-07-11	15.330	15.510	15.230	15.420	15.420	4,054,700
2025-07-10	15.410	15.490	15.260	15.380	15.380	3,584,945
2025-07-09	15.570	15.720	15.410	15.450	15.450	4,480,700
2025-07-08	15.400	15.630	15.300	15.630	15.630	4,309,895
2025-07-07	15.300	15.390	15.120	15.360	15.360	3,834,600
2025-07-04	15.690	15.800	15.290	15.310	15.310	6,736,876
2025-07-03	15.830	15.990	15.590	15.690	15.690	8,873,700
2025-07-02	16.360	16.680	15.680	15.760	15.760	14,427,016
2025-07-01	15.860	16.180	15.710	15.930	15.930	7,643,600
2025-06-30	15.590	15.820	15.580	15.790	15.790	6,159,836
2025-06-27	15.400	15.670	15.360	15.530	15.530	5,688,586
2025-06-26	15.390	15.640	15.310	15.380	15.380	6,236,336
2025-06-25	15.290	15.400	15.190	15.380	15.380	5,016,645
2025-06-24	15.050	15.270	14.960	15.270	15.270	4,699,695
2025-06-23	14.550	15.020	14.530	15.020	15.020	5,209,899
2025-06-20	14.820	15.080	14.610	14.660	14.660	4,328,100
2025-06-19	15.090	15.230	14.810	14.930	14.930	5,924,251
2025-06-18	14.990	15.410	14.910	15.330	15.330	5,054,200
2025-06-17	15.090	15.150	14.910	15.070	15.070	3,238,700
2025-06-16	14.810	15.240	14.710	15.110	15.110	4,356,251
2025-06-13	14.990	15.140	14.710	14.840	14.840	5,186,900
2025-06-12	15.060	15.250	14.930	15.130	15.130	4,160,550
2025-06-11	15.080	15.270	15.020	15.060	15.060	4,171,750
2025-06-10	15.530	15.570	14.920	15.130	15.130	6,128,677
2025-06-09	15.390	15.550	15.320	15.550	15.550	3,866,250
2025-06-06	15.430	15.440	15.200	15.330	15.330	3,965,250
2025-06-05	15.130	15.460	14.910	15.450	15.450	6,322,875
2025-06-04	15.210	15.410	15.110	15.160	15.160	5,073,700
2025-06-03	15.280	15.470	15.090	15.140	15.140	6,404,900
2025-05-30	15.990	16.100	15.200	15.280	15.280	10,826,850
2025-05-29	15.550	16.400	15.550	16.000	16.000	14,705,225
2025-05-28	15.100	15.900	15.050	15.690	15.690	14,238,212
2025-05-27	15.230	15.380	14.980	15.180	15.180	7,241,200
2025-05-26	14.540	16.000	14.540	15.400	15.400	12,085,875
2025-05-23	14.900	14.940	14.460	14.570	14.570	8,588,400
2025-05-22	15.410	15.610	15.230	15.250	15.250	4,164,800
2025-05-21	15.810	15.990	15.270	15.510	15.510	6,047,900
2025-05-20	15.530	16.030	15.390	15.860	15.860	5,707,600
2025-05-19	15.290	15.840	15.050	15.600	15.600	6,211,000
2025-05-16	15.120	15.850	15.120	15.370	15.370	6,915,250
2025-05-15	15.490	15.490	15.150	15.270	15.270	3,380,200
2025-05-14	15.650	15.680	15.350	15.440	15.440	4,162,500
2025-05-13	15.940	15.990	15.510	15.610	15.610	4,634,500
2025-05-12	15.530	15.820	15.460	15.800	15.800	5,311,300
2025-05-09	15.600	15.750	15.310	15.490	15.490	4,943,900
2025-05-08	15.220	15.680	15.220	15.650	15.650	5,585,600
2025-05-07	15.500	15.590	15.120	15.320	15.320	8,603,825
2025-05-06	14.980	15.480	14.980	15.470	15.470	7,553,900
2025-04-30	14.270	15.330	14.270	14.880	14.880	8,583,350
2025-04-29	14.100	14.500	13.950	14.330	14.330	4,026,700
2025-04-28	14.080	14.680	14.010	14.150	14.150	6,197,000

← NewerPage 6 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.