Beijing Beetech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.500	21.700	20.260	20.780	20.780	15,539,783
2024-10-29	22.710	23.050	21.660	21.830	21.830	24,449,225
2024-10-28	24.050	24.050	22.680	23.380	23.380	31,030,159
2024-10-25	20.840	24.290	20.840	24.290	24.290	40,447,203
2024-10-24	23.590	24.700	21.110	21.390	21.390	47,876,143
2024-10-23	19.610	22.130	19.590	21.390	21.390	25,349,184
2024-10-22	21.300	21.470	19.700	19.950	19.950	16,875,775
2024-10-21	19.810	21.500	19.560	20.840	20.840	21,622,347
2024-10-18	18.420	20.490	18.380	19.580	19.580	19,715,099
2024-10-17	18.520	19.500	18.110	18.900	18.900	20,745,082
2024-10-16	17.210	18.480	17.120	18.200	18.200	17,834,426
2024-10-15	17.420	18.940	17.310	17.630	17.630	12,324,083
2024-10-14	17.180	17.650	16.640	17.630	17.630	8,325,775
2024-10-11	18.340	18.340	16.610	17.060	17.060	10,348,050
2024-10-10	18.640	19.480	18.150	18.390	18.390	8,173,233
2024-10-09	20.740	20.970	18.300	18.300	18.300	16,026,275
2024-10-08	22.000	22.150	19.510	22.000	22.000	25,688,232
2024-09-30	16.980	18.980	16.200	18.500	18.500	20,354,417
2024-09-27	15.550	16.540	15.550	16.240	16.240	11,454,261
2024-09-26	15.350	15.540	15.050	15.470	15.470	9,006,000
2024-09-25	14.910	16.050	14.760	15.590	15.590	13,201,200
2024-09-24	14.500	14.920	14.330	14.890	14.890	7,096,425
2024-09-23	14.860	15.220	14.560	14.620	14.620	6,922,275
2024-09-20	15.270	15.270	14.800	15.010	15.010	9,554,475
2024-09-19	14.650	15.470	14.420	15.270	15.270	13,756,687
2024-09-18	14.150	14.750	13.980	14.750	14.750	10,106,970
2024-09-13	14.200	14.760	14.080	14.080	14.080	9,213,261
2024-09-12	13.780	15.110	13.780	14.530	14.530	12,114,270
2024-09-11	13.720	13.930	13.620	13.780	13.780	1,733,600
2024-09-10	13.690	13.850	13.480	13.770	13.770	2,007,700
2024-09-09	13.460	13.770	13.430	13.680	13.680	2,238,700
2024-09-06	14.060	14.140	13.700	13.720	13.720	4,216,800
2024-09-05	13.700	14.290	13.530	14.150	14.150	7,418,500
2024-09-04	14.010	14.160	13.410	13.730	13.730	7,458,852
2024-09-03	14.620	15.300	14.120	14.270	14.270	10,113,025
2024-09-02	13.850	14.110	13.750	13.920	13.920	3,759,768
2024-08-30	13.540	14.060	13.500	13.840	13.840	4,555,500
2024-08-29	13.440	13.570	13.030	13.460	13.460	2,668,425
2024-08-28	13.140	13.540	13.090	13.240	13.240	2,600,400
2024-08-27	14.000	14.030	13.100	13.140	13.140	5,390,200
2024-08-26	13.740	13.890	13.490	13.890	13.890	3,508,925
2024-08-23	13.560	13.730	13.300	13.580	13.580	3,236,800
2024-08-22	13.530	13.850	13.300	13.590	13.590	3,972,075
2024-08-21	13.470	13.660	13.410	13.570	13.570	2,262,300
2024-08-20	13.560	13.770	13.450	13.550	13.550	2,551,000
2024-08-19	13.850	13.900	13.510	13.560	13.560	3,028,050
2024-08-16	14.090	14.290	13.720	13.770	13.770	4,207,100
2024-08-15	13.850	14.090	13.520	13.980	13.980	4,253,475
2024-08-14	14.090	14.190	13.850	13.910	13.910	2,967,800
2024-08-13	13.950	14.050	13.660	13.930	13.930	4,154,425
2024-08-12	13.840	14.150	13.710	13.950	13.950	4,246,925
2024-08-09	13.850	14.120	13.790	13.860	13.860	4,627,050
2024-08-08	13.910	14.490	13.590	13.780	13.780	8,429,650
2024-08-07	14.050	14.330	13.890	14.000	14.000	7,447,773
2024-08-06	14.200	14.650	13.650	14.220	14.220	11,967,992
2024-08-05	13.520	14.550	13.400	14.120	14.120	16,271,417
2024-08-02	13.780	14.250	13.540	13.850	13.850	12,136,092
2024-08-01	13.200	14.000	13.110	13.690	13.690	11,989,050
2024-07-31	12.590	12.980	12.470	12.860	12.860	4,334,925
2024-07-30	12.380	12.600	12.150	12.550	12.550	3,556,450

← NewerPage 9 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.