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
2023-07-27	7.960	7.980	7.750	7.780	7.164	6,182,886
2023-07-26	8.100	8.100	7.910	7.930	7.302	4,776,903
2023-07-25	8.100	8.100	7.960	8.080	7.440	4,980,603
2023-07-24	7.870	8.130	7.840	8.040	7.403	4,968,000
2023-07-21	7.910	8.010	7.860	7.880	7.256	5,416,400
2023-07-20	8.130	8.160	7.900	7.920	7.293	6,909,400
2023-07-19	8.220	8.300	8.080	8.130	7.486	7,605,480
2023-07-18	8.200	8.400	8.120	8.220	7.569	7,824,639
2023-07-17	8.080	8.190	8.030	8.170	7.523	7,732,021
2023-07-14	7.990	8.210	7.990	8.080	7.440	7,001,948
2023-07-13	7.980	8.050	7.850	8.010	7.375	4,030,200
2023-07-12	7.960	8.120	7.840	7.860	7.237	5,318,000
2023-07-11	7.850	8.010	7.810	7.970	7.339	3,633,417
2023-07-10	7.970	7.970	7.800	7.830	7.210	3,661,362
2023-07-07	8.050	8.050	7.820	7.890	7.265	4,792,500
2023-07-06	8.070	8.180	7.950	8.060	7.421	3,871,663
2023-07-05	8.110	8.210	8.040	8.060	7.421	5,756,506
2023-07-04	8.060	8.150	8.010	8.140	7.495	4,463,020
2023-07-03	8.070	8.140	7.930	8.080	7.440	6,855,071
2023-06-30	8.180	8.210	8.060	8.070	7.431	5,397,400
2023-06-29	7.790	8.350	7.790	8.170	7.523	11,186,900
2023-06-28	7.920	7.950	7.590	7.820	7.200	6,323,629
2023-06-27	7.710	7.950	7.660	7.880	7.256	4,460,100
2023-06-26	8.010	8.020	7.700	7.720	7.108	8,155,500
2023-06-21	8.160	8.290	8.050	8.070	7.431	11,047,575
2023-06-20	8.000	8.170	7.940	8.160	7.514	10,625,800
2023-06-19	7.960	8.050	7.900	7.980	7.348	3,298,200
2023-06-16	7.890	8.020	7.790	7.960	7.329	4,924,066
2023-06-15	7.980	8.140	7.850	7.900	7.274	6,691,900
2023-06-14	8.030	8.080	7.930	7.980	7.348	3,625,416
2023-06-13	7.880	8.030	7.820	8.010	7.375	7,069,500
2023-06-12	7.900	7.980	7.820	7.840	7.219	4,676,000
2023-06-09	7.880	7.980	7.810	7.920	7.293	3,343,934
2023-06-08	8.020	8.020	7.830	7.880	7.256	4,372,484
2023-06-07	8.000	8.170	7.950	8.100	7.320	4,569,991
2023-06-06	8.140	8.140	7.970	7.990	7.221	5,446,390
2023-06-05	8.080	8.190	8.040	8.160	7.374	5,842,564
2023-06-02	8.040	8.140	7.910	8.070	7.293	9,360,167
2023-06-01	7.940	8.100	7.880	8.040	7.266	7,177,753
2023-05-31	7.880	8.030	7.880	8.000	7.230	4,939,494
2023-05-30	7.910	7.970	7.800	7.970	7.203	4,859,836
2023-05-29	8.010	8.020	7.870	7.900	7.139	5,219,931
2023-05-26	7.930	8.040	7.900	7.950	7.185	5,345,304
2023-05-25	7.990	8.040	7.760	7.930	7.167	9,239,400
2023-05-24	7.970	8.050	7.830	8.000	7.230	10,681,366
2023-05-23	7.850	8.040	7.750	7.950	7.185	13,893,855
2023-05-22	7.980	8.100	7.770	7.860	7.103	12,239,480
2023-05-19	8.100	8.200	7.960	7.980	7.212	18,211,405
2023-05-18	7.400	8.130	7.380	8.130	7.347	14,884,999
2023-05-17	7.270	7.400	7.270	7.390	6.679	2,357,800
2023-05-16	7.370	7.420	7.290	7.300	6.597	2,903,200
2023-05-15	7.380	7.410	7.240	7.390	6.679	4,245,237
2023-05-12	7.470	7.470	7.380	7.410	6.697	2,604,138
2023-05-11	7.430	7.510	7.370	7.420	6.706	3,287,060
2023-05-10	7.400	7.530	7.370	7.440	6.724	3,406,700
2023-05-09	7.450	7.550	7.380	7.400	6.688	3,646,635
2023-05-08	7.460	7.550	7.420	7.520	6.796	3,708,838
2023-05-05	7.470	7.510	7.360	7.440	6.724	4,131,037
2023-05-04	7.450	7.560	7.330	7.470	6.751	7,166,892
2023-04-28	7.320	7.510	7.250	7.480	6.760	4,597,416

← NewerPage 14 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.