Shandong New Beiyang Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6.650 | 6.700 | 6.110 | 6.160 | 5.672 | 9,226,932 |
| 2024-01-19 | 6.820 | 6.820 | 6.640 | 6.650 | 6.123 | 5,214,966 |
| 2024-01-18 | 6.900 | 6.900 | 6.630 | 6.800 | 6.261 | 7,076,905 |
| 2024-01-17 | 7.040 | 7.070 | 6.880 | 6.880 | 6.335 | 5,303,305 |
| 2024-01-16 | 7.090 | 7.130 | 6.940 | 7.050 | 6.491 | 4,559,300 |
| 2024-01-15 | 7.100 | 7.150 | 7.060 | 7.090 | 6.528 | 4,458,300 |
| 2024-01-12 | 7.250 | 7.280 | 7.100 | 7.110 | 6.547 | 4,121,854 |
| 2024-01-11 | 7.090 | 7.280 | 7.080 | 7.260 | 6.685 | 5,618,754 |
| 2024-01-10 | 7.240 | 7.260 | 7.030 | 7.050 | 6.491 | 5,986,300 |
| 2024-01-09 | 7.420 | 7.430 | 7.180 | 7.260 | 6.685 | 6,814,100 |
| 2024-01-08 | 7.510 | 7.510 | 7.350 | 7.350 | 6.768 | 6,163,247 |
| 2024-01-05 | 7.590 | 7.640 | 7.440 | 7.460 | 6.869 | 5,457,529 |
| 2024-01-04 | 7.650 | 7.650 | 7.520 | 7.590 | 6.989 | 5,732,200 |
| 2024-01-03 | 7.670 | 7.720 | 7.560 | 7.610 | 7.007 | 4,470,600 |
| 2024-01-02 | 7.660 | 7.740 | 7.620 | 7.700 | 7.090 | 4,851,414 |
| 2023-12-29 | 7.390 | 7.630 | 7.340 | 7.620 | 7.016 | 5,764,618 |
| 2023-12-28 | 7.340 | 7.450 | 7.210 | 7.400 | 6.814 | 4,698,550 |
| 2023-12-27 | 7.250 | 7.340 | 7.210 | 7.330 | 6.749 | 3,754,100 |
| 2023-12-26 | 7.470 | 7.470 | 7.210 | 7.250 | 6.676 | 4,233,000 |
| 2023-12-25 | 7.480 | 7.530 | 7.340 | 7.440 | 6.851 | 4,847,365 |
| 2023-12-22 | 7.630 | 7.650 | 7.450 | 7.510 | 6.915 | 5,931,515 |
| 2023-12-21 | 7.660 | 7.680 | 7.460 | 7.610 | 7.007 | 5,691,165 |
| 2023-12-20 | 7.760 | 7.810 | 7.660 | 7.680 | 7.072 | 4,725,000 |
| 2023-12-19 | 7.720 | 7.800 | 7.670 | 7.770 | 7.154 | 4,200,985 |
| 2023-12-18 | 7.800 | 7.870 | 7.690 | 7.730 | 7.118 | 6,481,900 |
| 2023-12-15 | 7.890 | 7.930 | 7.760 | 7.830 | 7.210 | 6,687,340 |
| 2023-12-14 | 7.980 | 8.020 | 7.900 | 7.910 | 7.283 | 5,592,279 |
| 2023-12-13 | 7.980 | 8.050 | 7.940 | 7.950 | 7.320 | 8,385,900 |
| 2023-12-12 | 7.910 | 8.000 | 7.860 | 8.000 | 7.366 | 11,541,478 |
| 2023-12-11 | 7.820 | 7.880 | 7.690 | 7.860 | 7.237 | 11,298,028 |
| 2023-12-08 | 7.870 | 8.000 | 7.820 | 7.880 | 7.256 | 11,341,700 |
| 2023-12-07 | 7.790 | 7.920 | 7.740 | 7.850 | 7.228 | 12,892,400 |
| 2023-12-06 | 7.880 | 7.970 | 7.760 | 7.830 | 7.210 | 19,324,328 |
| 2023-12-05 | 7.960 | 8.600 | 7.790 | 7.860 | 7.237 | 22,016,122 |
| 2023-12-04 | 7.940 | 7.980 | 7.880 | 7.950 | 7.320 | 4,607,600 |
| 2023-12-01 | 7.820 | 7.920 | 7.760 | 7.910 | 7.283 | 4,315,500 |
| 2023-11-30 | 7.910 | 7.920 | 7.730 | 7.820 | 7.200 | 4,717,400 |
| 2023-11-29 | 7.910 | 7.920 | 7.850 | 7.890 | 7.265 | 3,600,500 |
| 2023-11-28 | 7.860 | 7.950 | 7.830 | 7.890 | 7.265 | 3,553,824 |
| 2023-11-27 | 7.850 | 7.950 | 7.800 | 7.880 | 7.256 | 4,804,952 |
| 2023-11-24 | 7.990 | 7.990 | 7.810 | 7.850 | 7.228 | 3,187,400 |
| 2023-11-23 | 7.860 | 7.980 | 7.840 | 7.970 | 7.339 | 3,134,043 |
| 2023-11-22 | 7.890 | 7.990 | 7.870 | 7.880 | 7.256 | 3,943,646 |
| 2023-11-21 | 8.030 | 8.030 | 7.900 | 7.920 | 7.293 | 3,860,385 |
| 2023-11-20 | 7.970 | 8.030 | 7.930 | 7.980 | 7.348 | 4,849,100 |
| 2023-11-17 | 7.920 | 7.980 | 7.880 | 7.980 | 7.348 | 3,742,600 |
| 2023-11-16 | 7.910 | 7.990 | 7.890 | 7.920 | 7.293 | 5,981,983 |
| 2023-11-15 | 7.960 | 7.990 | 7.880 | 7.890 | 7.265 | 6,008,200 |
| 2023-11-14 | 7.850 | 7.980 | 7.830 | 7.940 | 7.311 | 6,083,172 |
| 2023-11-13 | 7.730 | 7.860 | 7.700 | 7.850 | 7.228 | 5,338,400 |
| 2023-11-10 | 7.740 | 7.790 | 7.690 | 7.730 | 7.118 | 4,340,628 |
| 2023-11-09 | 7.760 | 7.820 | 7.640 | 7.730 | 7.118 | 6,003,307 |
| 2023-11-08 | 7.760 | 7.810 | 7.720 | 7.770 | 7.154 | 5,332,107 |
| 2023-11-07 | 7.660 | 7.740 | 7.620 | 7.730 | 7.118 | 4,470,882 |
| 2023-11-06 | 7.560 | 7.700 | 7.560 | 7.670 | 7.062 | 6,055,200 |
| 2023-11-03 | 7.370 | 7.570 | 7.360 | 7.540 | 6.943 | 5,167,230 |
| 2023-11-02 | 7.440 | 7.470 | 7.370 | 7.370 | 6.786 | 3,677,500 |
| 2023-11-01 | 7.420 | 7.480 | 7.360 | 7.440 | 6.851 | 3,324,400 |
| 2023-10-31 | 7.490 | 7.510 | 7.370 | 7.420 | 6.832 | 4,222,600 |
| 2023-10-30 | 7.410 | 7.510 | 7.380 | 7.490 | 6.897 | 4,771,131 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2000 CNY |
| 2025-05-30 | 0.2000 CNY |
| 2024-05-31 | 0.1500 CNY |
| 2023-06-08 | 0.1500 CNY |
| 2022-06-08 | 0.2000 CNY |
| 2021-06-04 | 0.2500 CNY |
| 2020-05-27 | 0.2000 CNY |
| 2019-05-29 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.