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
2023-02-01	7.150	7.410	7.150	7.390	6.679	10,368,927
2023-01-31	7.100	7.200	7.080	7.140	6.453	3,614,800
2023-01-30	7.140	7.270	7.140	7.190	6.498	6,115,500
2023-01-20	7.050	7.150	6.990	7.080	6.398	3,665,400
2023-01-19	7.000	7.070	6.990	7.050	6.371	2,408,147
2023-01-18	6.900	7.030	6.890	7.000	6.326	3,346,800
2023-01-17	6.960	6.960	6.890	6.900	6.236	1,791,240
2023-01-16	6.820	6.950	6.820	6.930	6.263	3,610,100
2023-01-13	6.860	6.870	6.780	6.850	6.191	1,643,115
2023-01-12	6.840	6.890	6.780	6.830	6.172	1,949,700
2023-01-11	6.860	6.910	6.800	6.810	6.154	1,881,877
2023-01-10	6.900	6.920	6.830	6.860	6.200	1,991,469
2023-01-09	6.890	6.980	6.890	6.900	6.236	2,107,715
2023-01-06	6.940	6.950	6.880	6.890	6.227	2,128,340
2023-01-05	6.980	6.980	6.900	6.940	6.272	2,258,800
2023-01-04	6.900	6.990	6.860	6.970	6.299	3,470,000
2023-01-03	6.700	6.900	6.650	6.890	6.227	3,232,636
2022-12-30	6.670	6.710	6.630	6.690	6.046	1,385,097
2022-12-29	6.690	6.710	6.610	6.630	5.992	1,802,164
2022-12-28	6.800	6.810	6.660	6.670	6.028	2,591,378
2022-12-27	6.880	6.940	6.710	6.810	6.154	3,823,300
2022-12-26	6.720	6.760	6.670	6.680	6.037	2,160,500
2022-12-23	6.610	6.760	6.600	6.720	6.073	1,827,419
2022-12-22	6.790	6.790	6.600	6.670	6.028	2,688,170
2022-12-21	6.780	6.830	6.720	6.750	6.100	2,342,939
2022-12-20	6.890	6.920	6.750	6.780	6.127	4,045,153
2022-12-19	7.080	7.130	6.860	6.890	6.227	5,262,243
2022-12-16	6.980	7.150	6.950	7.080	6.398	4,699,743
2022-12-15	6.940	7.050	6.920	7.020	6.344	2,873,598
2022-12-14	7.030	7.060	6.940	6.970	6.299	4,233,483
2022-12-13	7.070	7.100	6.960	6.970	6.299	4,805,575
2022-12-12	7.080	7.140	7.010	7.090	6.407	4,276,500
2022-12-09	7.160	7.210	7.060	7.070	6.389	6,016,838
2022-12-08	7.280	7.300	7.160	7.170	6.480	3,750,825
2022-12-07	7.310	7.330	7.220	7.270	6.570	4,302,585
2022-12-06	7.280	7.360	7.240	7.300	6.597	4,858,512
2022-12-05	7.250	7.390	7.240	7.270	6.570	4,260,000
2022-12-02	7.170	7.300	7.150	7.230	6.534	4,827,520
2022-12-01	7.190	7.240	7.130	7.190	6.498	3,871,002
2022-11-30	7.140	7.180	7.100	7.140	6.453	3,480,723
2022-11-29	6.960	7.200	6.950	7.160	6.471	5,493,355
2022-11-28	6.990	7.040	6.880	6.950	6.281	6,830,321
2022-11-25	7.080	7.100	7.020	7.080	6.398	5,037,619
2022-11-24	7.130	7.180	7.040	7.070	6.389	4,795,200
2022-11-23	7.270	7.300	7.020	7.120	6.435	7,626,170
2022-11-22	7.420	7.440	7.260	7.280	6.579	7,210,800
2022-11-21	7.420	7.490	7.350	7.450	6.733	6,181,400
2022-11-18	7.630	7.670	7.440	7.440	6.724	7,142,445
2022-11-17	7.480	7.640	7.410	7.630	6.895	8,653,127
2022-11-16	7.510	7.580	7.390	7.490	6.769	10,858,732
2022-11-15	7.340	7.540	7.280	7.500	6.778	10,628,673
2022-11-14	7.210	7.410	7.150	7.350	6.642	7,155,142
2022-11-11	7.400	7.570	7.250	7.250	6.552	11,798,517
2022-11-10	7.250	7.360	7.200	7.320	6.615	6,918,528
2022-11-09	7.250	7.400	7.250	7.300	6.597	6,201,719
2022-11-08	7.300	7.350	7.150	7.340	6.633	7,905,468
2022-11-07	7.260	7.410	7.220	7.300	6.597	8,332,238
2022-11-04	7.180	7.300	7.120	7.280	6.579	7,684,635
2022-11-03	7.290	7.300	7.090	7.150	6.462	8,761,300
2022-11-02	7.510	7.550	7.290	7.330	6.624	10,157,186

← NewerPage 16 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.