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
2023-04-27	7.340	7.410	7.240	7.280	6.579	5,228,987
2023-04-26	7.390	7.580	7.320	7.330	6.624	6,472,900
2023-04-25	7.510	7.540	7.320	7.420	6.706	4,748,993
2023-04-24	7.570	7.750	7.490	7.570	6.841	4,818,471
2023-04-21	7.960	7.980	7.550	7.580	6.850	6,429,100
2023-04-20	7.920	7.980	7.850	7.930	7.167	3,320,504
2023-04-19	7.910	8.070	7.910	7.930	7.167	4,249,490
2023-04-18	7.930	8.010	7.850	7.910	7.148	5,108,006
2023-04-17	8.060	8.100	7.910	7.930	7.167	4,883,800
2023-04-14	8.110	8.210	8.040	8.110	7.329	4,383,263
2023-04-13	8.150	8.230	8.090	8.110	7.329	4,780,900
2023-04-12	8.050	8.200	8.010	8.190	7.402	5,441,246
2023-04-11	8.000	8.080	7.900	8.020	7.248	6,789,400
2023-04-10	8.080	8.390	8.000	8.000	7.230	14,506,275
2023-04-07	8.020	8.090	7.900	8.080	7.302	4,784,800
2023-04-06	8.030	8.030	7.900	7.960	7.194	4,668,300
2023-04-04	8.070	8.170	7.960	8.030	7.257	6,579,654
2023-04-03	8.060	8.210	7.950	8.100	7.320	7,269,956
2023-03-31	7.950	8.070	7.780	8.060	7.284	6,136,767
2023-03-30	8.040	8.070	7.830	7.900	7.139	6,340,628
2023-03-29	7.980	8.210	7.810	8.010	7.239	9,580,158
2023-03-28	8.030	8.090	7.940	7.990	7.221	7,455,306
2023-03-27	7.910	8.090	7.830	8.000	7.230	9,829,300
2023-03-24	7.770	7.900	7.730	7.880	7.121	5,442,245
2023-03-23	7.740	7.800	7.650	7.780	7.031	4,751,239
2023-03-22	7.690	7.760	7.660	7.750	7.004	4,678,229
2023-03-21	7.540	7.690	7.450	7.670	6.932	6,109,024
2023-03-20	7.590	7.640	7.480	7.520	6.796	4,075,991
2023-03-17	7.400	7.570	7.380	7.530	6.805	5,076,293
2023-03-16	7.480	7.500	7.310	7.350	6.642	4,895,000
2023-03-15	7.490	7.550	7.440	7.450	6.733	3,838,000
2023-03-14	7.600	7.600	7.410	7.470	6.751	3,961,381
2023-03-13	7.450	7.620	7.400	7.590	6.859	4,637,820
2023-03-10	7.530	7.590	7.440	7.460	6.742	3,178,830
2023-03-09	7.500	7.610	7.450	7.590	6.859	3,701,122
2023-03-08	7.350	7.500	7.340	7.500	6.778	2,965,805
2023-03-07	7.540	7.580	7.340	7.360	6.651	3,758,006
2023-03-06	7.550	7.630	7.500	7.530	6.805	3,791,800
2023-03-03	7.560	7.610	7.480	7.550	6.823	3,492,300
2023-03-02	7.610	7.650	7.540	7.570	6.841	3,520,500
2023-03-01	7.470	7.610	7.450	7.610	6.877	5,392,830
2023-02-28	7.310	7.540	7.300	7.500	6.778	8,654,457
2023-02-27	7.370	7.390	7.230	7.260	6.561	4,836,076
2023-02-24	7.320	7.420	7.290	7.400	6.688	4,232,700
2023-02-23	7.450	7.450	7.280	7.320	6.615	2,913,340
2023-02-22	7.310	7.420	7.290	7.410	6.697	2,943,800
2023-02-21	7.380	7.440	7.310	7.360	6.651	3,481,550
2023-02-20	7.250	7.400	7.210	7.390	6.679	4,103,001
2023-02-17	7.410	7.440	7.220	7.230	6.534	4,033,500
2023-02-16	7.500	7.610	7.340	7.400	6.688	6,720,400
2023-02-15	7.460	7.540	7.410	7.510	6.787	5,731,751
2023-02-14	7.480	7.510	7.420	7.440	6.724	3,032,170
2023-02-13	7.460	7.500	7.420	7.470	6.751	2,890,300
2023-02-10	7.570	7.570	7.440	7.460	6.742	4,581,000
2023-02-09	7.380	7.500	7.320	7.490	6.769	5,002,600
2023-02-08	7.430	7.520	7.370	7.380	6.669	3,693,300
2023-02-07	7.390	7.440	7.370	7.430	6.715	3,834,801
2023-02-06	7.400	7.450	7.330	7.400	6.688	4,935,064
2023-02-03	7.390	7.450	7.320	7.400	6.688	5,540,335
2023-02-02	7.410	7.440	7.330	7.390	6.679	5,216,150

← NewerPage 15 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.