Shandong New Beiyang Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.460	7.550	7.390	7.480	6.887	4,358,400
2023-10-26	7.320	7.490	7.300	7.480	6.887	4,416,376
2023-10-25	7.170	7.420	7.170	7.360	6.777	5,639,600
2023-10-24	7.200	7.250	7.080	7.180	6.611	4,518,450
2023-10-23	7.360	7.380	7.120	7.150	6.584	4,905,975
2023-10-20	7.480	7.620	7.370	7.370	6.786	4,820,800
2023-10-19	7.570	7.690	7.520	7.520	6.924	3,905,900
2023-10-18	7.720	7.720	7.550	7.590	6.989	3,584,445
2023-10-17	7.680	7.740	7.600	7.730	7.118	5,111,350
2023-10-16	7.690	7.700	7.600	7.650	7.044	3,341,900
2023-10-13	7.640	7.720	7.610	7.670	7.062	3,391,807
2023-10-12	7.690	7.730	7.650	7.680	7.072	3,706,700
2023-10-11	7.680	7.730	7.590	7.660	7.053	4,415,350
2023-10-10	7.610	7.720	7.560	7.690	7.081	5,660,700
2023-10-09	7.580	7.620	7.510	7.570	6.970	4,977,800
2023-09-28	7.510	7.620	7.490	7.580	6.979	6,109,100
2023-09-27	7.560	7.630	7.460	7.460	6.869	7,688,851
2023-09-26	7.560	7.730	7.520	7.650	7.044	8,921,200
2023-09-25	7.550	7.630	7.500	7.520	6.924	3,059,100
2023-09-22	7.400	7.560	7.370	7.560	6.961	5,131,251
2023-09-21	7.360	7.430	7.300	7.430	6.841	4,351,623
2023-09-20	7.330	7.450	7.320	7.340	6.759	3,487,100
2023-09-19	7.470	7.480	7.360	7.380	6.795	3,352,350
2023-09-18	7.480	7.500	7.380	7.470	6.878	3,026,750
2023-09-15	7.510	7.550	7.440	7.480	6.887	3,500,666
2023-09-14	7.540	7.640	7.490	7.530	6.933	3,755,998
2023-09-13	7.630	7.650	7.500	7.560	6.961	4,395,850
2023-09-12	7.610	7.660	7.560	7.620	7.016	3,238,358
2023-09-11	7.590	7.620	7.510	7.600	6.998	3,415,500
2023-09-08	7.530	7.650	7.490	7.590	6.989	4,975,007
2023-09-07	7.590	7.650	7.540	7.560	6.961	3,138,094
2023-09-06	7.450	7.640	7.420	7.610	7.007	4,846,200
2023-09-05	7.490	7.520	7.440	7.490	6.897	3,107,622
2023-09-04	7.440	7.510	7.390	7.510	6.915	3,967,364
2023-09-01	7.460	7.540	7.350	7.390	6.805	5,050,500
2023-08-31	7.470	7.490	7.390	7.460	6.869	4,213,400
2023-08-30	7.320	7.490	7.310	7.470	6.878	6,143,421
2023-08-29	7.170	7.340	7.120	7.320	6.740	8,133,008
2023-08-28	7.470	7.490	7.110	7.170	6.602	9,619,223
2023-08-25	7.380	7.400	7.120	7.160	6.593	7,819,381
2023-08-24	7.490	7.590	7.410	7.420	6.832	5,840,401
2023-08-23	7.580	7.600	7.460	7.470	6.878	4,282,762
2023-08-22	7.470	7.600	7.450	7.590	6.989	6,386,687
2023-08-21	7.380	7.580	7.340	7.480	6.887	7,749,050
2023-08-18	7.530	7.620	7.400	7.400	6.814	7,928,581
2023-08-17	7.510	7.570	7.440	7.550	6.952	9,127,500
2023-08-16	7.580	7.660	7.490	7.550	6.952	5,859,863
2023-08-15	7.640	7.720	7.540	7.630	7.026	7,397,763
2023-08-14	7.410	7.690	7.330	7.660	7.053	13,737,039
2023-08-11	7.770	7.770	7.500	7.510	6.915	17,579,200
2023-08-10	8.210	8.220	7.680	7.780	7.164	26,362,317
2023-08-09	8.240	8.410	8.150	8.200	7.550	15,625,100
2023-08-08	8.530	8.550	8.220	8.280	7.624	18,445,479
2023-08-07	8.420	8.690	8.410	8.510	7.836	30,179,902
2023-08-04	8.180	8.830	8.060	8.510	7.836	43,154,774
2023-08-03	7.970	8.070	7.890	8.030	7.394	4,315,366
2023-08-02	7.930	8.000	7.870	7.990	7.357	3,921,666
2023-08-01	7.930	7.940	7.860	7.930	7.302	3,271,900
2023-07-31	7.980	8.010	7.900	7.930	7.302	3,979,600
2023-07-28	7.840	7.990	7.740	7.980	7.348	6,101,309

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.