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
2026-07-17	6.070	6.160	5.990	6.030	6.030	12,937,094
2026-07-16	6.160	6.210	6.050	6.090	6.090	12,553,398
2026-07-15	6.110	6.220	6.050	6.210	6.210	14,257,866
2026-07-14	6.020	6.100	5.900	6.100	6.100	11,984,557
2026-07-13	6.000	6.100	5.920	6.070	6.070	14,494,911
2026-07-10	6.000	6.170	5.950	6.050	6.050	15,410,331
2026-07-09	5.810	5.900	5.740	5.870	5.870	7,878,400
2026-07-08	5.790	5.860	5.730	5.800	5.800	6,406,400
2026-07-07	5.850	5.890	5.770	5.790	5.790	8,083,225
2026-07-06	5.950	5.980	5.870	5.870	5.870	8,907,781
2026-07-03	5.790	5.990	5.760	5.920	5.920	12,846,676
2026-07-02	5.740	5.930	5.730	5.800	5.800	13,933,386
2026-07-01	5.730	5.880	5.720	5.760	5.760	11,223,492
2026-06-30	5.590	5.760	5.540	5.750	5.750	10,637,909
2026-06-29	5.650	5.690	5.480	5.620	5.620	12,476,688
2026-06-26	5.810	5.870	5.670	5.680	5.680	9,364,384
2026-06-25	5.910	5.980	5.770	5.820	5.820	8,960,314
2026-06-24	6.010	6.050	5.820	5.910	5.910	10,701,540
2026-06-23	6.040	6.170	5.990	6.070	6.070	10,903,926
2026-06-22	6.070	6.070	5.780	6.060	6.060	12,704,700
2026-06-18	6.070	6.150	5.970	6.050	6.050	8,882,285
2026-06-17	6.170	6.170	6.030	6.070	6.070	8,239,400
2026-06-16	6.140	6.210	6.020	6.200	6.200	9,452,815
2026-06-15	6.120	6.220	6.090	6.150	6.150	10,009,580
2026-06-12	6.100	6.160	6.040	6.120	6.120	8,519,010
2026-06-11	6.120	6.160	5.850	6.040	6.040	15,182,700
2026-06-10	6.270	6.300	6.110	6.190	6.190	9,236,311
2026-06-09	6.250	6.340	6.240	6.300	6.300	8,020,609
2026-06-08	6.300	6.420	6.130	6.210	6.210	11,778,220
2026-06-05	6.400	6.560	6.370	6.450	6.450	9,634,685
2026-06-04	6.450	6.510	6.350	6.410	6.410	9,694,890
2026-06-03	6.540	6.620	6.470	6.490	6.490	9,518,727
2026-06-02	6.700	6.700	6.520	6.550	6.550	10,249,060
2026-06-01	6.580	6.750	6.480	6.700	6.700	12,121,180
2026-05-29	6.670	6.720	6.540	6.540	6.540	14,919,230
2026-05-28	6.880	6.930	6.720	6.880	6.680	17,594,757
2026-05-27	6.970	7.160	6.850	6.940	6.738	19,797,535
2026-05-26	7.010	7.140	6.800	6.990	6.787	14,438,490
2026-05-25	6.950	7.080	6.940	7.050	6.845	9,176,102
2026-05-22	6.840	7.000	6.750	6.950	6.748	10,435,303
2026-05-21	7.050	7.150	6.800	6.820	6.622	13,023,500
2026-05-20	7.160	7.180	7.000	7.020	6.816	12,001,980
2026-05-19	7.090	7.190	7.060	7.190	6.981	10,379,060
2026-05-18	7.020	7.110	6.990	7.090	6.884	12,223,306
2026-05-15	7.180	7.190	7.010	7.050	6.845	11,578,100
2026-05-14	7.360	7.360	7.150	7.150	6.942	11,909,100
2026-05-13	7.290	7.380	7.230	7.340	7.127	10,692,112
2026-05-12	7.420	7.420	7.270	7.280	7.068	12,202,522
2026-05-11	7.440	7.470	7.370	7.420	7.204	11,800,340
2026-05-08	7.350	7.460	7.340	7.420	7.204	11,584,724
2026-05-07	7.430	7.460	7.350	7.370	7.156	11,851,000
2026-05-06	7.370	7.440	7.360	7.390	7.175	14,956,820
2026-04-30	7.250	7.440	7.250	7.360	7.146	16,431,663
2026-04-29	7.170	7.310	7.160	7.270	7.059	10,691,066
2026-04-28	7.310	7.370	7.200	7.230	7.020	12,623,700
2026-04-27	7.210	7.380	7.080	7.360	7.146	19,353,200
2026-04-24	7.130	7.260	7.090	7.210	7.000	13,772,970
2026-04-23	7.240	7.270	7.140	7.160	6.952	12,179,584
2026-04-22	7.080	7.300	7.050	7.260	7.049	19,118,643
2026-04-21	7.130	7.160	7.020	7.080	6.874	8,766,100

← NewerPage 2 of 5 · 242 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.