UK markets closed

Beijing Beimo High-tech Frictional Material Co.,Ltd (002985.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
24.94-1.38 (-5.24%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202426.3326.4924.8524.9424.948,991,810
29 Apr 202426.0826.7025.7626.3226.327,250,093
26 Apr 202425.2026.8825.0726.0726.0712,151,279
25 Apr 202426.0126.4825.3725.3725.3713,862,215
24 Apr 202427.3828.2527.3128.1928.194,621,369
23 Apr 202427.3927.9127.1027.4227.423,607,233
22 Apr 202426.9027.5526.5327.4027.404,377,679
19 Apr 202426.3027.4826.1527.2127.215,091,067
18 Apr 202426.0027.1525.8426.5826.583,995,103
17 Apr 202425.1125.9925.1125.8925.893,253,085
16 Apr 202426.1826.2524.7524.7924.793,921,643
15 Apr 202426.4327.2925.9026.3126.314,345,669
12 Apr 202426.6027.2726.3026.3426.342,593,879
11 Apr 202427.0927.2826.6326.6726.672,498,478
10 Apr 202427.6727.6726.6027.2327.232,889,309
09 Apr 202427.6228.2227.5627.6627.662,700,234
08 Apr 202428.6128.8427.4627.5827.583,723,700
03 Apr 202429.0029.0028.2028.7228.724,294,731
02 Apr 202429.0529.8828.7529.2929.296,134,917
01 Apr 202429.5029.6528.8829.2629.265,577,651
29 Mar 202427.8828.8827.6329.3629.363,803,024
28 Mar 202426.3028.5826.2628.0328.036,062,511
27 Mar 202427.3527.4726.0626.0726.072,764,696
26 Mar 202427.6527.6626.7927.2527.252,859,531
25 Mar 202428.4828.5027.3527.4027.403,777,800
22 Mar 202429.3329.3328.3128.5028.503,913,548
21 Mar 202429.4529.5828.9629.3829.383,606,230
20 Mar 202429.3129.6229.0929.4229.423,454,259
19 Mar 202430.2930.5029.3129.3129.315,258,156
18 Mar 202428.7929.4928.6129.4429.444,049,438
15 Mar 202428.4529.0628.3028.8128.813,591,837
14 Mar 202428.9229.1428.2028.5128.513,165,330
13 Mar 202429.4029.6028.7329.0829.084,316,623
12 Mar 202428.7029.6828.5729.3929.395,613,940
11 Mar 202427.7028.6527.6628.4628.463,240,604
08 Mar 202427.4727.9327.2727.7227.722,324,290
07 Mar 202427.9228.2327.3027.3027.302,280,370
06 Mar 202428.3328.3327.2928.0628.063,272,483
05 Mar 202428.0728.7827.8728.2328.233,940,972
04 Mar 202428.4928.4927.6828.1128.112,611,340
01 Mar 202428.1028.4927.8528.4028.403,488,966
29 Feb 202426.9028.0826.7128.0728.073,864,155
28 Feb 202428.3428.9527.0027.0327.035,865,985
27 Feb 202427.1728.5127.1428.5028.504,045,112
26 Feb 202426.9527.6426.5327.3627.363,791,532
23 Feb 202426.5026.9126.1026.8826.883,007,650
22 Feb 202426.1526.6026.0526.5526.552,763,073
21 Feb 202425.8127.1625.5526.3026.303,699,375
20 Feb 202425.8826.0425.4525.9525.952,862,882
19 Feb 202426.7127.4825.5526.0726.074,754,028
08 Feb 202425.5027.2425.4226.6826.684,470,762
07 Feb 202423.9925.7323.9025.2625.265,387,749
06 Feb 202421.0823.9821.0123.8523.854,676,626
05 Feb 202423.6223.7821.6221.8021.805,260,435
02 Feb 202425.6425.9723.2524.0224.023,869,803
01 Feb 202425.5226.2025.1325.6525.652,593,177
31 Jan 202427.0027.0025.4125.5125.513,063,454
30 Jan 202427.5127.8526.8226.8726.871,607,102
29 Jan 202428.5828.8127.6427.6827.681,708,707
26 Jan 202428.9029.0028.3428.4428.441,641,989
25 Jan 202428.0628.9027.8628.8928.892,129,228
24 Jan 202427.9628.2026.9028.0728.072,327,804
23 Jan 202427.5828.3427.3627.9927.992,518,915
22 Jan 202429.3029.4727.3927.6127.613,068,505
19 Jan 202429.5729.7729.1429.4729.471,513,106
18 Jan 202429.8629.9128.6329.4329.432,860,379
17 Jan 202431.1531.2729.8229.8629.862,231,015
16 Jan 202430.9231.2030.4231.2031.202,325,635
15 Jan 202431.9831.9830.6630.8030.803,530,510
12 Jan 202432.0032.3931.8132.0532.051,726,180
11 Jan 202431.1932.0731.0031.9531.952,310,415
10 Jan 202431.5031.7930.8831.1531.151,733,868
09 Jan 202431.9632.2531.4231.6831.682,068,540
08 Jan 202433.5233.5831.8831.8931.892,964,248
05 Jan 202434.6234.6733.1833.5033.502,825,204
04 Jan 202434.0235.1033.9034.7534.754,183,407
03 Jan 202434.2534.6633.8534.0934.092,208,805
02 Jan 202434.6935.2534.4134.4834.482,129,521
29 Dec 202334.1934.8134.0234.6834.681,850,479
28 Dec 202333.2534.2433.0034.1034.102,367,971
27 Dec 202333.2633.4032.8132.9932.991,607,344
26 Dec 202333.9834.0433.0833.3733.371,672,430
25 Dec 202333.1634.3832.9034.0534.052,843,822
22 Dec 202332.1733.5632.1633.1633.163,336,076
21 Dec 202332.2532.4731.7132.0932.091,637,314
20 Dec 202332.9533.0032.1732.2532.251,528,382
19 Dec 202332.8733.5032.5032.7932.791,490,604
18 Dec 202333.8834.0032.9033.0133.012,910,847
15 Dec 202334.4734.7934.2934.3834.381,284,105
14 Dec 202334.8635.1034.3934.4434.442,073,088
13 Dec 202334.8135.7734.8034.8534.853,167,809
12 Dec 202334.7835.6734.5034.9834.985,103,895
11 Dec 202332.2934.8931.2334.8134.8112,042,753
08 Dec 202335.3035.3832.1532.1932.1912,696,649
07 Dec 202336.0236.1935.5935.7235.722,208,186
06 Dec 202336.0436.4735.9136.2136.211,514,664
05 Dec 202336.7837.0336.0336.1836.181,809,486
04 Dec 202336.8837.2936.6937.0137.011,592,907
01 Dec 202336.3637.1336.2036.9036.901,650,264
30 Nov 202336.6336.6836.2036.4636.461,621,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...