Shanghai Beite Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 6.570 | 6.760 | 6.510 | 6.730 | 6.634 | 11,180,150 |
| 2021-11-09 | 6.450 | 6.680 | 6.440 | 6.590 | 6.496 | 12,536,553 |
| 2021-11-08 | 6.140 | 6.700 | 6.140 | 6.440 | 6.348 | 13,614,442 |
| 2021-11-05 | 5.970 | 6.420 | 5.960 | 6.120 | 6.033 | 9,439,403 |
| 2021-11-04 | 5.790 | 5.990 | 5.790 | 5.930 | 5.846 | 4,145,200 |
| 2021-11-03 | 5.890 | 5.960 | 5.750 | 5.790 | 5.708 | 4,456,800 |
| 2021-11-02 | 5.970 | 6.100 | 5.840 | 5.890 | 5.806 | 4,077,753 |
| 2021-11-01 | 5.850 | 6.040 | 5.810 | 5.970 | 5.885 | 3,998,503 |
| 2021-10-29 | 5.840 | 5.870 | 5.640 | 5.860 | 5.777 | 3,763,700 |
| 2021-10-28 | 5.920 | 5.940 | 5.630 | 5.770 | 5.688 | 4,642,500 |
| 2021-10-27 | 6.110 | 6.220 | 5.920 | 5.930 | 5.846 | 6,068,923 |
| 2021-10-26 | 6.180 | 6.350 | 6.100 | 6.130 | 6.043 | 3,651,100 |
← NewerPage 21 of 21 · 1,212 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.