Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.080	14.680	14.010	14.150	14.150	6,197,000
2025-04-25	14.360	14.500	14.170	14.180	14.180	4,719,500
2025-04-24	14.790	14.790	14.210	14.380	14.380	6,433,300
2025-04-23	14.580	14.840	14.500	14.800	14.800	5,819,900
2025-04-22	14.740	14.790	14.400	14.450	14.450	4,214,725
2025-04-21	14.400	14.750	14.210	14.730	14.730	4,930,788
2025-04-18	14.380	14.600	14.200	14.390	14.390	5,061,663
2025-04-17	14.380	14.750	14.320	14.400	14.400	4,793,900
2025-04-16	15.300	15.300	14.310	14.520	14.520	6,121,900
2025-04-15	15.320	15.450	14.890	15.100	15.100	6,707,500
2025-04-14	15.440	15.860	15.220	15.310	15.310	7,490,000
2025-04-11	14.510	15.660	14.320	15.120	15.120	12,143,200
2025-04-10	14.650	15.150	14.500	14.560	14.560	8,735,200
2025-04-09	13.450	14.500	12.730	14.340	14.340	11,063,475
2025-04-08	13.800	14.300	13.290	13.740	13.740	10,015,075
2025-04-07	15.360	15.400	13.180	13.210	13.210	11,612,944
2025-04-03	16.300	16.750	16.160	16.480	16.480	6,119,643
2025-04-02	16.950	17.750	16.350	16.360	16.360	8,504,400
2025-04-01	16.530	16.790	16.350	16.450	16.450	5,473,800
2025-03-31	16.660	16.820	15.950	16.330	16.330	8,049,800
2025-03-28	17.330	17.730	16.900	16.900	16.900	8,097,993
2025-03-27	17.900	17.980	17.010	17.430	17.430	12,110,443
2025-03-26	18.290	18.860	17.940	18.020	18.020	14,392,603
2025-03-25	18.770	19.630	18.390	18.490	18.490	15,647,329
2025-03-24	19.880	20.060	17.880	18.960	18.960	21,701,445
2025-03-21	20.200	21.510	19.710	20.060	20.060	36,818,023
2025-03-20	18.800	20.250	18.500	20.200	20.200	24,959,937
2025-03-19	19.220	19.600	18.620	18.800	18.800	16,453,600
2025-03-18	19.510	20.280	19.300	19.620	19.620	22,299,037
2025-03-17	19.490	20.480	19.040	19.750	19.750	28,111,851
2025-03-14	19.070	19.650	18.420	19.400	19.400	25,927,837
2025-03-13	18.060	19.280	18.060	19.170	19.170	26,357,325
2025-03-12	17.950	18.170	17.770	18.000	18.000	8,011,875
2025-03-11	17.860	18.200	17.450	17.950	17.950	11,720,700
2025-03-10	17.860	18.990	17.600	18.410	18.410	18,339,377
2025-03-07	17.520	17.860	17.300	17.590	17.590	6,060,677
2025-03-06	17.360	17.720	17.310	17.520	17.520	4,669,900
2025-03-05	17.180	17.360	16.910	17.340	17.340	4,041,300
2025-03-04	16.530	17.190	16.430	17.170	17.170	4,131,350
2025-03-03	16.880	17.130	16.560	16.680	16.680	4,159,900
2025-02-28	17.650	17.700	16.620	16.690	16.690	5,547,025
2025-02-27	17.880	18.020	17.330	17.770	17.770	6,266,325
2025-02-26	17.820	18.050	17.520	17.970	17.970	7,469,075
2025-02-25	17.570	18.000	17.380	17.630	17.630	6,410,050
2025-02-24	17.780	17.950	17.210	17.670	17.670	7,957,400
2025-02-21	17.890	18.080	17.590	17.770	17.770	9,121,300
2025-02-20	17.470	18.120	17.380	17.950	17.950	8,537,275
2025-02-19	16.410	17.660	16.410	17.470	17.470	8,070,625
2025-02-18	17.100	17.260	16.350	16.430	16.430	6,235,525
2025-02-17	17.050	17.390	16.800	17.180	17.180	5,873,800
2025-02-14	17.260	17.410	16.990	17.100	17.100	4,848,850
2025-02-13	17.950	18.000	17.200	17.290	17.290	7,003,900
2025-02-12	17.850	18.070	17.650	17.990	17.990	4,470,450
2025-02-11	18.300	18.300	17.720	17.850	17.850	4,971,000
2025-02-10	17.840	18.480	17.600	18.280	18.280	7,449,025
2025-02-07	17.950	18.200	17.400	17.730	17.730	8,935,900
2025-02-06	16.850	18.330	16.810	17.950	17.950	9,873,800
2025-02-05	16.520	17.130	16.500	16.960	16.960	4,526,500
2025-01-27	17.380	17.500	16.460	16.460	16.460	7,477,400
2025-01-24	17.270	17.800	17.210	17.580	17.580	5,526,800

← NewerPage 7 of 21 · 1,213 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.