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
2022-05-09	6.570	6.620	6.430	6.510	5.718	4,428,325
2022-05-06	6.690	6.950	6.560	6.570	5.770	4,727,973
2022-05-05	6.410	7.040	6.330	6.850	6.016	10,435,103
2022-04-29	6.250	6.430	6.250	6.400	5.621	4,064,299
2022-04-28	6.230	6.400	6.190	6.250	5.489	5,844,546
2022-04-27	6.000	6.480	5.900	6.320	5.551	8,333,659
2022-04-26	6.230	6.270	6.030	6.030	5.296	4,914,200
2022-04-25	6.780	6.790	6.220	6.230	5.472	8,168,087
2022-04-22	7.060	7.070	6.850	6.860	6.025	4,021,900
2022-04-21	7.260	7.370	7.020	7.030	6.174	5,997,412
2022-04-20	7.480	7.500	7.270	7.280	6.394	4,279,300
2022-04-19	7.420	7.470	7.310	7.380	6.482	2,617,867
2022-04-18	7.480	7.560	7.330	7.410	6.508	3,797,868
2022-04-15	7.650	7.700	7.480	7.480	6.570	3,921,988
2022-04-14	7.750	7.830	7.680	7.690	6.754	5,723,388
2022-04-13	7.670	7.910	7.630	7.780	6.833	5,627,988
2022-04-12	7.690	7.720	7.480	7.710	6.772	4,153,600
2022-04-11	7.850	8.040	7.650	7.660	6.728	5,834,853
2022-04-08	7.970	7.990	7.810	7.840	6.886	3,663,888
2022-04-07	8.110	8.160	7.950	7.960	6.991	4,350,700
2022-04-06	8.080	8.190	8.070	8.130	7.141	4,876,000
2022-04-01	8.360	8.360	8.080	8.090	7.105	6,999,334
2022-03-31	7.980	8.400	7.900	8.380	7.360	9,027,506
2022-03-30	8.040	8.180	8.020	8.180	7.185	2,999,400
2022-03-29	8.130	8.170	8.000	8.000	7.026	2,916,467
2022-03-28	8.080	8.210	8.000	8.130	7.141	2,969,833
2022-03-25	8.120	8.270	8.090	8.160	7.167	3,130,825
2022-03-24	8.210	8.280	8.050	8.080	7.097	3,498,400
2022-03-23	8.240	8.320	8.220	8.280	7.272	2,851,143
2022-03-22	8.270	8.290	8.200	8.270	7.264	3,276,398
2022-03-21	8.200	8.410	8.160	8.250	7.246	5,230,084
2022-03-18	8.120	8.230	8.060	8.200	7.202	3,825,378
2022-03-17	8.300	8.300	8.100	8.120	7.132	4,834,950
2022-03-16	8.100	8.200	7.720	8.180	7.185	5,917,893
2022-03-15	8.260	8.470	7.800	7.830	6.877	8,359,219
2022-03-14	8.400	8.440	8.150	8.210	7.211	5,125,733
2022-03-11	8.130	8.540	8.090	8.470	7.439	4,826,066
2022-03-10	8.430	8.490	8.280	8.290	7.281	3,942,608
2022-03-09	8.590	8.640	7.850	8.230	7.228	8,292,266
2022-03-08	8.680	8.760	8.420	8.480	7.448	5,674,785
2022-03-07	8.880	8.880	8.600	8.680	7.624	6,481,433
2022-03-04	9.000	9.070	8.910	8.940	7.852	5,594,107
2022-03-03	9.230	9.240	8.970	8.980	7.887	8,238,300
2022-03-02	8.980	9.290	8.960	9.180	8.063	15,029,220
2022-03-01	9.030	9.140	8.930	9.010	7.914	6,022,748
2022-02-28	8.980	9.110	8.830	9.090	7.984	7,903,000
2022-02-25	9.090	9.130	8.910	8.930	7.843	7,057,613
2022-02-24	9.150	9.350	8.910	9.040	7.940	12,566,775
2022-02-23	9.170	9.270	9.060	9.230	8.107	12,076,029
2022-02-22	9.300	9.390	8.960	9.190	8.072	27,383,507
2022-02-21	8.420	9.240	8.420	9.240	8.116	27,408,553
2022-02-18	8.390	8.460	8.360	8.400	7.378	6,551,364
2022-02-17	8.550	8.550	8.390	8.390	7.369	4,268,500
2022-02-16	8.540	8.550	8.450	8.540	7.501	3,545,800
2022-02-15	8.550	8.650	8.370	8.420	7.395	4,460,036
2022-02-14	8.630	8.720	8.460	8.540	7.501	4,806,924
2022-02-11	9.040	9.040	8.620	8.690	7.632	5,754,842
2022-02-10	9.030	9.110	8.950	8.990	7.896	4,651,598
2022-02-09	8.680	9.180	8.670	9.120	8.010	8,092,201
2022-02-08	8.450	8.750	8.320	8.740	7.676	4,546,049

← NewerPage 19 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.