UK markets closed

Beijing Beetech Inc. (300667.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.04-0.27 (-2.03%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.3013.3212.8213.0413.045,451,011
29 Apr 202413.2313.4712.9613.3113.319,560,758
26 Apr 202413.2113.6813.2013.6613.666,363,758
25 Apr 202412.9113.6512.9113.4213.426,944,313
24 Apr 202412.9913.2212.8813.0713.076,689,053
23 Apr 202412.8413.8012.3913.3413.3410,499,399
22 Apr 202412.3013.3812.0512.8512.8510,314,357
19 Apr 202411.9812.1611.7011.8111.812,529,944
18 Apr 202412.0812.3511.7011.9911.993,478,600
17 Apr 202410.8312.0710.8312.0712.075,244,844
16 Apr 202411.8711.8710.6310.6310.635,329,800
15 Apr 202412.7212.7911.6111.8311.834,831,900
12 Apr 202412.7513.0012.5512.6012.602,407,775
11 Apr 202412.8613.0812.7112.7512.752,437,200
10 Apr 202413.2513.2512.7512.8612.862,258,000
09 Apr 202413.1013.3413.0013.2613.262,160,100
08 Apr 202413.5013.5013.0713.1013.102,340,220
03 Apr 202413.8413.8413.3313.5213.523,184,700
02 Apr 202414.0414.0713.7713.8613.862,986,957
01 Apr 202413.9814.0813.8214.0414.043,491,160
29 Mar 202413.5313.8013.4113.9713.972,185,500
28 Mar 202412.9913.7212.9813.5413.543,728,850
27 Mar 202413.6513.7413.0013.0313.033,480,850
26 Mar 202413.7614.0213.3113.6113.613,730,700
25 Mar 202414.5114.6013.8013.8013.803,909,450
22 Mar 202414.7914.8114.3314.5114.513,692,200
21 Mar 202414.8414.9914.5014.8214.823,276,309
20 Mar 202414.5914.8614.5714.8614.862,897,300
19 Mar 202414.5314.9114.3614.6614.664,369,100
18 Mar 202414.1314.5614.1314.5414.543,388,325
15 Mar 202413.9014.1413.7514.1214.123,320,400
14 Mar 202414.0114.2813.6913.9013.904,029,575
13 Mar 202414.0014.1413.8014.1314.134,766,400
12 Mar 202413.8513.9513.6213.9413.944,100,076
11 Mar 202413.8514.0113.5013.8113.815,842,838
08 Mar 202413.3614.2813.3614.0014.007,127,338
07 Mar 202413.5113.8113.3313.4113.413,844,325
06 Mar 202413.1813.6213.0313.4613.463,333,749
05 Mar 202413.5413.5413.1213.2213.223,431,800
04 Mar 202413.7514.0013.3113.6113.614,256,200
01 Mar 202413.2013.9013.2013.8013.804,695,300
29 Feb 202412.4813.1712.4613.1713.174,199,500
28 Feb 202413.9114.1312.4012.4812.487,095,895
27 Feb 202413.4613.9113.2213.8913.893,795,619
26 Feb 202413.3513.9513.3313.5413.546,190,519
23 Feb 202412.4113.1712.4113.1013.104,569,926
22 Feb 202411.8812.3911.8812.3812.383,351,726
21 Feb 202411.7312.4611.6511.9911.993,851,540
20 Feb 202411.5711.8811.2711.8811.883,677,136
19 Feb 202411.1111.5711.0911.4811.485,564,837
08 Feb 20249.9010.959.4210.9010.907,388,707
07 Feb 202410.4010.539.439.929.927,614,238
06 Feb 20249.8110.779.2310.3810.386,319,099
05 Feb 202411.5411.549.839.999.997,065,245
02 Feb 202412.3612.8011.1211.6111.614,768,345
01 Feb 202412.3012.6311.8812.3612.364,567,818
31 Jan 202413.0213.1512.1012.2212.224,965,862
30 Jan 202413.7913.8413.1013.1113.115,696,375
29 Jan 202413.9514.0013.1513.1713.172,898,900
26 Jan 202414.0914.2913.8613.9413.941,945,300
25 Jan 202413.4614.1313.3014.0914.092,741,000
24 Jan 202413.5013.5912.8213.4113.412,846,518
23 Jan 202413.4113.6213.1413.4213.422,896,000
22 Jan 202414.5814.6713.3013.5713.572,749,400
19 Jan 202414.7914.9614.5214.5614.561,982,000
18 Jan 202414.9615.0814.4214.7914.793,553,045
17 Jan 202415.5815.5814.8814.8814.881,644,850
16 Jan 202415.5615.6715.1615.4015.402,411,555
15 Jan 202415.6815.8115.4415.6015.601,612,800
12 Jan 202416.0016.0515.7215.7915.791,615,200
11 Jan 202415.6516.0615.5815.9815.982,079,350
10 Jan 202415.9615.9815.4315.6415.642,617,550
09 Jan 202416.1816.3315.8015.9515.952,186,700
08 Jan 202416.3816.3815.9115.9415.941,757,200
05 Jan 202416.9516.9516.2616.3816.382,029,500
04 Jan 202416.7916.9416.6316.7516.751,694,650
03 Jan 202417.0917.1916.6416.7916.791,966,150
02 Jan 202417.2817.2816.9617.0917.092,162,400
29 Dec 202316.4217.1916.3817.1617.163,142,825
28 Dec 202316.0916.5415.8016.4316.432,283,600
27 Dec 202315.8116.1915.7616.0916.091,698,600
26 Dec 202316.1416.2015.7315.8615.861,993,500
25 Dec 202316.2016.3916.0216.1816.181,858,400
22 Dec 202316.7316.8316.1616.2016.202,924,555
21 Dec 202316.4816.7616.0016.7116.713,497,450
20 Dec 202316.5917.0016.4016.5616.562,611,400
19 Dec 202316.5616.6616.2316.5716.571,904,600
18 Dec 202316.7016.7516.3016.3216.323,321,700
15 Dec 202317.1817.2416.7016.8016.803,223,654
14 Dec 202317.2017.5817.0917.0917.095,020,600
13 Dec 202316.8317.5916.7117.1517.155,512,525
12 Dec 202316.6916.9916.6716.9016.902,911,100
11 Dec 202316.6616.7716.3416.6816.682,751,300
08 Dec 202316.5917.1316.5916.6716.673,146,600
07 Dec 202316.7016.8416.4516.6816.683,058,225
06 Dec 202316.7316.8816.5716.6616.663,931,150
05 Dec 202317.3817.5616.7116.7116.715,960,982
04 Dec 202317.9317.9317.4417.4517.454,841,764
01 Dec 202317.4017.8517.1417.7017.705,698,000
30 Nov 202317.6017.9517.2717.5117.515,163,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...