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
2022-08-02	7.900	8.190	7.570	7.910	7.148	22,357,085
2022-08-01	7.910	8.240	7.810	8.000	7.230	20,869,523
2022-07-29	7.800	8.250	7.740	7.880	7.121	22,565,450
2022-07-28	7.560	7.990	7.520	7.740	6.995	20,119,133
2022-07-27	7.460	7.520	7.360	7.500	6.778	6,764,402
2022-07-26	7.310	7.530	7.210	7.460	6.742	7,796,127
2022-07-25	7.160	7.490	7.160	7.310	6.606	9,281,370
2022-07-22	7.170	7.320	7.120	7.220	6.525	5,805,836
2022-07-21	7.270	7.520	7.210	7.210	6.516	8,821,422
2022-07-20	7.240	7.290	7.170	7.280	6.579	6,831,745
2022-07-19	7.140	7.220	7.060	7.190	6.498	6,891,345
2022-07-18	6.950	7.120	6.920	7.100	6.416	5,585,704
2022-07-15	7.200	7.200	6.910	6.920	6.254	6,813,400
2022-07-14	7.090	7.240	7.020	7.170	6.480	7,048,543
2022-07-13	7.070	7.160	6.950	7.110	6.425	8,165,242
2022-07-12	7.360	7.360	7.100	7.110	6.425	9,914,630
2022-07-11	7.260	7.390	7.110	7.390	6.679	10,129,770
2022-07-08	7.240	7.350	7.200	7.300	6.597	11,721,701
2022-07-07	7.460	7.520	7.040	7.280	6.579	19,067,140
2022-07-06	7.340	7.800	7.220	7.600	6.868	28,716,488
2022-07-05	7.550	7.640	7.230	7.530	6.805	36,972,515
2022-07-04	8.650	8.650	7.650	7.780	7.031	64,154,949
2022-07-01	8.000	8.500	7.970	8.500	7.682	51,181,727
2022-06-30	7.100	7.730	7.040	7.730	6.986	19,598,953
2022-06-29	7.150	7.190	7.030	7.030	6.353	2,799,665
2022-06-28	7.030	7.170	7.020	7.150	6.462	3,191,563
2022-06-27	7.020	7.050	6.920	7.030	6.353	3,317,659
2022-06-24	6.900	7.050	6.890	6.960	6.290	3,697,330
2022-06-23	6.830	6.910	6.770	6.900	6.236	2,723,399
2022-06-22	7.020	7.030	6.750	6.790	6.136	4,230,500
2022-06-21	7.080	7.080	6.960	7.000	6.326	1,598,132
2022-06-20	6.960	7.060	6.890	7.040	6.362	2,035,765
2022-06-17	6.890	6.980	6.790	6.950	6.281	2,468,428
2022-06-16	6.900	6.980	6.900	6.910	6.245	1,504,202
2022-06-15	6.940	7.010	6.900	6.930	6.263	2,613,503
2022-06-14	6.900	6.920	6.740	6.920	6.254	2,145,100
2022-06-13	6.870	6.950	6.800	6.940	6.272	2,076,900
2022-06-10	6.840	6.930	6.790	6.900	6.236	1,979,200
2022-06-09	6.960	6.990	6.810	6.850	6.191	2,172,133
2022-06-08	7.000	7.040	6.870	6.990	6.317	3,140,992
2022-06-07	7.110	7.150	6.980	7.110	6.245	3,257,733
2022-06-06	6.900	7.130	6.900	7.090	6.227	2,934,278
2022-06-02	7.050	7.090	6.880	7.000	6.148	5,322,583
2022-06-01	6.700	7.290	6.700	7.070	6.210	9,048,166
2022-05-31	6.630	6.770	6.590	6.760	5.937	3,174,176
2022-05-30	6.620	6.650	6.580	6.620	5.814	1,842,900
2022-05-27	6.670	6.690	6.560	6.600	5.797	1,805,082
2022-05-26	6.570	6.680	6.500	6.640	5.832	2,058,718
2022-05-25	6.520	6.620	6.520	6.580	5.779	1,613,137
2022-05-24	6.850	6.850	6.510	6.510	5.718	3,264,316
2022-05-23	6.720	6.820	6.620	6.790	5.964	3,212,062
2022-05-20	6.700	6.760	6.650	6.690	5.876	4,348,299
2022-05-19	6.500	6.700	6.480	6.670	5.858	3,266,300
2022-05-18	6.460	6.640	6.460	6.610	5.806	3,452,959
2022-05-17	6.460	6.510	6.320	6.490	5.700	4,425,698
2022-05-16	6.610	6.630	6.420	6.460	5.674	3,883,430
2022-05-13	6.560	6.690	6.560	6.590	5.788	2,950,400
2022-05-12	6.400	6.630	6.370	6.560	5.762	3,771,881
2022-05-11	6.580	6.630	6.460	6.470	5.683	4,091,855
2022-05-10	6.460	6.540	6.410	6.510	5.718	3,876,598

← NewerPage 18 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.