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
2022-11-02	7.510	7.550	7.290	7.330	6.624	10,157,186
2022-11-01	7.750	7.820	7.390	7.470	6.751	10,368,381
2022-10-31	7.440	7.790	7.360	7.680	6.941	11,548,492
2022-10-28	8.150	8.350	7.820	7.830	7.076	8,224,078
2022-10-27	7.970	8.140	7.940	8.060	7.284	7,321,474
2022-10-26	7.840	8.010	7.800	7.970	7.203	7,034,800
2022-10-25	7.920	7.970	7.740	7.830	7.076	7,023,830
2022-10-24	8.090	8.150	7.860	7.920	7.158	12,420,600
2022-10-21	8.050	8.160	8.010	8.100	7.320	8,097,149
2022-10-20	7.970	8.260	7.920	8.100	7.320	14,139,084
2022-10-19	7.940	8.180	7.840	8.050	7.275	13,181,252
2022-10-18	7.890	8.000	7.790	7.950	7.185	10,183,808
2022-10-17	7.710	8.080	7.680	7.870	7.112	14,600,966
2022-10-14	7.530	7.950	7.490	7.770	7.022	12,120,749
2022-10-13	7.260	7.760	7.210	7.480	6.760	8,550,900
2022-10-12	6.910	7.290	6.860	7.280	6.579	5,589,183
2022-10-11	6.790	6.980	6.790	6.920	6.254	3,345,998
2022-10-10	6.820	7.050	6.780	6.950	6.281	4,284,931
2022-09-30	6.910	7.070	6.820	6.820	6.163	2,427,400
2022-09-29	7.070	7.080	6.870	6.900	6.236	3,204,333
2022-09-28	7.100	7.180	6.900	6.910	6.245	3,271,510
2022-09-27	6.980	7.150	6.920	7.150	6.462	4,158,164
2022-09-26	7.100	7.100	6.880	6.880	6.218	3,206,104
2022-09-23	7.230	7.260	7.040	7.100	6.416	3,484,863
2022-09-22	7.300	7.380	7.190	7.230	6.534	3,126,764
2022-09-21	7.270	7.360	7.140	7.320	6.615	2,527,200
2022-09-20	7.220	7.350	7.220	7.310	6.606	2,329,916
2022-09-19	7.420	7.420	7.150	7.270	6.570	4,427,342
2022-09-16	7.380	7.550	7.310	7.360	6.651	5,518,167
2022-09-15	7.630	7.670	7.290	7.380	6.669	5,953,863
2022-09-14	7.650	7.680	7.550	7.600	6.868	4,222,600
2022-09-13	7.700	7.860	7.700	7.740	6.995	3,517,262
2022-09-09	7.840	7.840	7.650	7.700	6.959	6,770,443
2022-09-08	7.780	7.950	7.750	7.860	7.103	6,564,747
2022-09-07	8.030	8.040	7.770	7.780	7.031	8,975,800
2022-09-06	7.980	8.080	7.890	8.060	7.284	6,132,715
2022-09-05	8.000	8.040	7.860	7.900	7.139	5,507,405
2022-09-02	7.750	8.010	7.710	7.970	7.203	8,890,201
2022-09-01	7.800	7.990	7.730	7.740	6.995	8,226,080
2022-08-31	8.000	8.060	7.780	7.800	7.049	10,467,594
2022-08-30	7.960	8.220	7.950	8.040	7.266	10,398,475
2022-08-29	7.880	8.040	7.780	8.030	7.257	11,913,423
2022-08-26	7.720	8.130	7.720	8.010	7.239	14,056,226
2022-08-25	8.100	8.110	7.700	7.780	7.031	12,344,700
2022-08-24	8.100	8.350	7.980	8.010	7.239	18,450,067
2022-08-23	8.220	8.310	7.740	8.110	7.329	22,642,380
2022-08-22	8.000	8.230	7.950	8.220	7.429	13,271,947
2022-08-19	8.030	8.190	7.980	8.050	7.275	11,918,807
2022-08-18	7.710	8.170	7.710	8.130	7.347	16,879,844
2022-08-17	7.850	7.920	7.700	7.760	7.013	6,556,800
2022-08-16	7.640	8.030	7.640	7.840	7.085	11,192,522
2022-08-15	7.730	7.730	7.530	7.630	6.895	5,310,674
2022-08-12	7.860	7.870	7.690	7.700	6.959	6,965,226
2022-08-11	7.800	7.880	7.730	7.860	7.103	7,632,800
2022-08-10	7.790	7.830	7.660	7.700	6.959	6,263,934
2022-08-09	7.750	7.960	7.650	7.830	7.076	8,487,620
2022-08-08	7.860	7.890	7.690	7.800	7.049	7,199,483
2022-08-05	7.730	7.980	7.640	7.900	7.139	10,206,137
2022-08-04	7.690	7.870	7.550	7.800	7.049	9,823,197
2022-08-03	8.030	8.150	7.650	7.690	6.950	16,796,733

← NewerPage 17 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.