Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.620	18.090	17.240	17.260	17.260	8,152,605
2025-01-22	17.890	17.890	17.210	17.400	17.400	6,163,025
2025-01-21	17.700	18.230	17.130	17.830	17.830	11,114,050
2025-01-20	18.040	18.440	17.450	17.660	17.660	8,753,125
2025-01-17	18.830	18.990	17.550	18.030	18.030	14,078,600
2025-01-16	19.010	19.050	18.360	18.840	18.840	16,141,400
2025-01-15	19.390	19.430	18.290	18.720	18.720	14,414,350
2025-01-14	18.010	19.950	17.800	19.420	19.420	28,357,100
2025-01-13	16.290	18.620	16.290	18.350	18.350	28,118,316
2025-01-10	16.020	18.780	15.790	16.980	16.980	26,276,759
2025-01-09	15.000	15.900	14.860	15.690	15.690	8,857,375
2025-01-08	15.150	15.240	14.370	15.000	15.000	6,194,700
2025-01-07	14.560	15.000	14.470	15.000	15.000	6,005,500
2025-01-06	14.750	15.000	14.210	14.470	14.470	9,884,384
2025-01-03	15.700	16.900	15.280	15.510	15.510	9,945,200
2025-01-02	16.180	16.370	15.470	15.670	15.670	5,120,650
2024-12-31	16.940	17.190	16.150	16.170	16.170	5,619,950
2024-12-30	17.020	17.350	16.510	16.940	16.940	4,932,800
2024-12-27	17.240	17.660	17.090	17.170	17.170	6,512,450
2024-12-26	17.000	17.470	16.820	17.240	17.240	6,998,550
2024-12-25	17.580	17.790	16.500	16.810	16.810	9,083,382
2024-12-24	17.820	18.310	17.000	17.610	17.610	9,696,240
2024-12-23	19.650	19.740	17.690	17.760	17.760	13,594,232
2024-12-20	19.500	20.110	19.400	19.600	19.600	14,071,075
2024-12-19	19.920	20.490	19.550	19.860	19.860	26,498,184
2024-12-18	18.700	21.800	18.500	20.730	20.730	36,294,385
2024-12-17	18.980	18.990	17.880	18.170	18.170	5,396,650
2024-12-16	19.500	19.540	18.860	19.000	19.000	4,689,509
2024-12-13	19.900	19.980	19.410	19.560	19.560	5,131,200
2024-12-12	20.300	20.470	19.790	20.130	20.130	6,667,050
2024-12-11	20.780	20.890	20.300	20.360	20.360	7,569,512
2024-12-10	20.300	20.750	19.930	20.700	20.700	11,277,071
2024-12-09	19.850	20.550	19.660	19.930	19.930	9,698,700
2024-12-06	19.400	19.830	19.060	19.810	19.810	7,733,858
2024-12-05	18.780	19.230	18.780	19.040	19.040	3,318,275
2024-12-04	19.460	19.470	18.880	18.940	18.940	4,337,385
2024-12-03	19.260	19.560	19.030	19.370	19.370	3,877,144
2024-12-02	19.200	19.440	19.000	19.260	19.260	4,250,725
2024-11-29	18.630	19.260	18.400	19.160	19.160	5,488,950
2024-11-28	18.790	19.130	18.610	18.630	18.630	4,838,300
2024-11-27	18.060	18.900	17.480	18.780	18.780	5,810,750
2024-11-26	18.290	18.630	18.000	18.130	18.130	3,694,771
2024-11-25	18.510	18.700	17.980	18.400	18.400	4,974,550
2024-11-22	19.360	19.550	18.390	18.390	18.390	6,733,650
2024-11-21	19.730	19.980	19.020	19.430	19.430	4,942,590
2024-11-20	19.510	19.850	19.360	19.670	19.670	5,193,740
2024-11-19	18.890	19.500	18.890	19.500	19.500	4,743,834
2024-11-18	20.070	20.280	18.630	18.880	18.880	6,349,150
2024-11-15	20.480	20.970	19.780	19.790	19.790	7,560,253
2024-11-14	21.710	21.820	20.670	20.730	20.730	9,295,790
2024-11-13	21.700	22.470	21.430	21.980	21.980	11,742,075
2024-11-12	22.450	23.550	21.700	22.140	22.140	22,209,685
2024-11-11	20.600	21.470	20.590	21.420	21.420	11,576,225
2024-11-08	20.300	20.880	20.300	20.590	20.590	9,612,625
2024-11-07	19.900	20.300	19.530	20.230	20.230	8,475,662
2024-11-06	20.000	20.830	19.960	20.200	20.200	10,661,925
2024-11-05	19.390	20.120	19.210	19.970	19.970	10,482,200
2024-11-04	19.170	19.380	18.890	19.340	19.340	7,977,374
2024-11-01	20.580	20.890	19.020	19.170	19.170	14,935,081
2024-10-31	21.020	21.900	20.500	21.150	21.150	15,751,625

← NewerPage 8 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.