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
2022-02-07	8.710	8.710	8.400	8.420	7.395	4,010,523
2022-01-28	8.300	8.650	8.210	8.540	7.501	5,102,668
2022-01-27	8.730	8.730	8.200	8.210	7.211	7,329,800
2022-01-26	8.760	8.850	8.570	8.720	7.659	5,654,608
2022-01-25	9.030	9.200	8.660	8.770	7.703	9,051,908
2022-01-24	9.100	9.520	9.050	9.160	8.045	9,374,966
2022-01-21	9.040	9.260	9.010	9.080	7.975	4,294,136
2022-01-20	9.280	9.380	9.000	9.030	7.931	6,158,746
2022-01-19	9.310	9.410	9.220	9.360	8.221	3,367,426
2022-01-18	9.480	9.520	9.290	9.310	8.177	4,970,159
2022-01-17	9.220	9.510	9.170	9.480	8.326	7,978,514
2022-01-14	9.250	9.250	9.120	9.190	8.072	3,092,700
2022-01-13	9.300	9.300	9.190	9.190	8.072	2,520,600
2022-01-12	9.210	9.290	9.170	9.270	8.142	2,933,200
2022-01-11	9.220	9.310	9.160	9.170	8.054	3,511,895
2022-01-10	9.260	9.280	9.110	9.220	8.098	3,527,360
2022-01-07	9.400	9.510	9.200	9.220	8.098	5,038,100
2022-01-06	9.320	9.390	9.280	9.360	8.221	3,386,598
2022-01-05	9.430	9.560	9.310	9.340	8.203	5,146,100
2022-01-04	9.430	9.480	9.350	9.450	8.300	4,813,967
2021-12-31	9.580	9.580	9.350	9.430	8.282	6,758,816
2021-12-30	9.300	9.590	9.180	9.500	8.344	12,670,097
2021-12-29	9.570	9.590	9.230	9.300	8.168	12,551,051
2021-12-28	9.260	10.050	9.200	9.460	8.309	34,680,049
2021-12-27	8.570	9.280	8.520	9.260	8.133	14,865,448
2021-12-24	8.640	8.690	8.550	8.570	7.527	3,233,497
2021-12-23	8.680	8.690	8.620	8.640	7.589	2,541,570
2021-12-22	8.680	8.750	8.620	8.710	7.650	3,012,354
2021-12-21	8.570	8.730	8.540	8.680	7.624	2,296,200
2021-12-20	8.640	8.690	8.520	8.530	7.492	2,832,221
2021-12-17	8.720	8.770	8.600	8.680	7.624	2,971,824
2021-12-16	8.710	8.770	8.680	8.750	7.685	2,556,238
2021-12-15	8.580	8.770	8.560	8.710	7.650	4,711,484
2021-12-14	8.650	8.680	8.560	8.580	7.536	2,976,819
2021-12-13	8.580	8.730	8.520	8.650	7.597	4,507,143
2021-12-10	8.690	8.690	8.440	8.440	7.413	6,390,500
2021-12-09	8.670	8.810	8.630	8.660	7.606	4,018,122
2021-12-08	8.690	8.740	8.630	8.660	7.606	2,559,682
2021-12-07	8.820	8.820	8.540	8.630	7.580	4,274,518
2021-12-06	8.780	8.830	8.700	8.730	7.668	3,540,739
2021-12-03	8.860	8.910	8.760	8.800	7.729	3,636,023
2021-12-02	9.000	9.050	8.810	8.840	7.764	4,825,567
2021-12-01	8.950	9.050	8.950	9.050	7.949	3,456,826
2021-11-30	8.950	9.070	8.890	9.010	7.914	5,754,256
2021-11-29	8.890	8.980	8.810	8.890	7.808	4,920,567
2021-11-26	9.060	9.060	8.900	8.980	7.887	5,391,637
2021-11-25	9.010	9.140	8.970	9.050	7.949	3,460,710
2021-11-24	9.050	9.080	9.000	9.040	7.940	3,359,830
2021-11-23	8.950	9.100	8.910	9.050	7.949	5,544,698
2021-11-22	8.780	9.010	8.710	8.950	7.861	7,001,600
2021-11-19	8.570	8.850	8.560	8.800	7.729	6,412,287
2021-11-18	8.670	8.780	8.600	8.600	7.553	4,014,111
2021-11-17	8.730	8.770	8.660	8.730	7.668	3,802,714
2021-11-16	8.750	8.820	8.650	8.700	7.641	4,743,861
2021-11-15	8.680	8.830	8.670	8.770	7.703	6,464,952
2021-11-12	8.640	8.710	8.560	8.680	7.624	5,133,636
2021-11-11	8.330	8.730	8.310	8.650	7.597	13,099,124
2021-11-10	8.100	8.380	8.100	8.340	7.325	7,335,686
2021-11-09	8.080	8.140	8.070	8.140	7.149	2,449,202
2021-11-08	8.120	8.180	8.050	8.070	7.088	3,159,302

← NewerPage 20 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.