Shanghai Beite Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.190	42.580	40.650	41.250	41.250	6,468,137
2026-07-22	41.800	42.690	41.080	42.190	42.190	7,012,195
2026-07-21	42.290	42.620	40.720	42.360	42.360	7,494,619
2026-07-20	42.500	43.200	39.600	41.280	41.280	10,483,285
2026-07-17	44.970	47.840	42.020	42.020	42.020	15,312,533
2026-07-16	45.780	46.400	44.230	44.610	44.610	5,994,093
2026-07-15	45.220	47.200	44.200	45.780	45.780	5,920,700
2026-07-14	46.000	46.730	44.640	45.200	45.200	5,447,150
2026-07-13	47.980	47.980	45.830	46.000	46.000	9,491,056
2026-07-10	47.980	50.870	47.070	48.150	48.150	10,516,581
2026-07-09	46.900	47.430	45.130	46.380	46.380	8,979,711
2026-07-08	50.310	50.990	46.600	46.650	46.650	10,686,166
2026-07-07	52.880	54.000	50.500	50.570	50.570	10,835,496
2026-07-06	52.650	55.600	51.830	52.900	52.900	14,621,922
2026-07-03	49.990	54.080	49.980	53.340	53.340	14,454,483
2026-07-02	50.490	51.630	49.650	50.500	50.500	12,588,533
2026-07-01	48.850	50.800	48.460	49.650	49.650	11,583,097
2026-06-30	46.890	49.080	46.860	47.970	47.970	10,652,396
2026-06-29	43.130	47.850	42.380	46.900	46.900	15,493,688
2026-06-26	45.700	47.010	43.300	43.590	43.590	9,337,058
2026-06-25	43.600	47.380	43.000	45.700	45.700	13,547,865
2026-06-24	42.140	44.170	40.900	43.550	43.550	12,522,854
2026-06-23	40.300	44.280	39.340	42.400	42.400	16,786,758
2026-06-22	42.670	42.680	39.740	40.740	40.740	12,896,174
2026-06-18	42.880	44.190	42.240	42.670	42.670	9,408,723
2026-06-17	43.180	43.340	42.380	42.870	42.870	6,409,327
2026-06-16	43.270	44.910	41.860	43.470	43.470	10,136,467
2026-06-15	42.970	43.480	42.690	43.240	43.240	8,971,555
2026-06-12	43.950	45.410	42.670	42.670	42.670	10,052,004
2026-06-11	44.950	45.050	43.000	43.360	43.360	6,973,589
2026-06-10	47.800	47.800	44.250	45.060	45.060	10,750,807
2026-06-09	49.680	50.300	47.050	48.100	48.100	11,673,018
2026-06-08	48.530	51.280	48.510	49.630	49.630	12,219,853
2026-06-05	49.850	52.400	47.700	50.300	50.300	13,498,005
2026-06-04	48.140	51.680	47.950	50.450	50.450	9,991,813
2026-06-03	47.750	51.330	47.110	48.740	48.740	13,970,294
2026-06-02	48.390	49.690	47.350	47.850	47.850	9,187,749
2026-06-01	48.110	49.980	47.780	47.910	47.910	8,852,400
2026-05-29	52.630	52.800	47.900	48.260	48.260	12,315,223
2026-05-28	55.510	55.510	51.900	52.440	52.301	13,079,918
2026-05-27	57.050	57.780	55.360	55.630	55.483	12,552,277
2026-05-26	59.100	60.600	57.010	57.890	57.737	19,486,900
2026-05-25	59.440	60.580	58.230	59.590	59.432	15,501,894
2026-05-22	55.000	59.660	54.380	58.800	58.644	27,759,667
2026-05-21	51.550	56.320	51.000	55.830	55.830	27,029,738
2026-05-20	52.070	52.090	50.510	51.200	51.200	7,074,810
2026-05-19	52.900	53.350	51.640	52.090	52.090	7,046,410
2026-05-18	50.820	53.350	50.660	52.660	52.660	11,085,000
2026-05-15	49.750	53.190	49.450	51.850	51.850	10,699,014
2026-05-14	52.120	52.500	49.740	49.750	49.750	7,178,600
2026-05-13	52.020	52.550	51.300	52.110	52.110	6,117,705
2026-05-12	52.890	53.000	51.740	52.500	52.500	8,342,850
2026-05-11	51.160	53.280	50.000	52.370	52.370	12,585,423
2026-05-08	48.910	52.300	48.680	51.160	51.160	16,811,365
2026-05-07	45.480	49.990	45.210	49.200	49.200	14,680,244
2026-05-06	45.950	46.650	45.460	45.480	45.480	8,246,990
2026-04-30	45.300	46.280	44.800	45.940	45.940	6,660,900
2026-04-29	45.560	46.050	45.250	45.460	45.460	4,914,128
2026-04-28	46.770	46.800	45.300	45.420	45.420	4,954,914
2026-04-27	46.490	47.290	46.200	46.800	46.800	4,567,600

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.0400 CNY
2022-06-23	0.0640 CNY
2019-06-19	0.0470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.