Shandong New Beiyang Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.120 | 7.180 | 7.120 | 7.160 | 6.952 | 8,930,810 |
| 2026-04-17 | 7.200 | 7.230 | 7.110 | 7.140 | 6.932 | 10,915,823 |
| 2026-04-16 | 7.150 | 7.260 | 7.120 | 7.230 | 7.020 | 10,862,132 |
| 2026-04-15 | 7.250 | 7.250 | 7.140 | 7.150 | 6.942 | 8,424,176 |
| 2026-04-14 | 7.250 | 7.300 | 7.110 | 7.180 | 6.971 | 10,826,518 |
| 2026-04-13 | 7.110 | 7.160 | 7.070 | 7.110 | 6.903 | 7,440,300 |
| 2026-04-10 | 7.140 | 7.190 | 7.120 | 7.140 | 6.932 | 10,334,600 |
| 2026-04-09 | 7.050 | 7.170 | 7.000 | 7.080 | 6.874 | 14,029,600 |
| 2026-04-08 | 6.960 | 7.090 | 6.930 | 7.070 | 6.865 | 12,629,400 |
| 2026-04-07 | 6.750 | 6.870 | 6.710 | 6.830 | 6.632 | 7,783,700 |
| 2026-04-03 | 6.930 | 6.980 | 6.740 | 6.740 | 6.544 | 8,147,466 |
| 2026-04-02 | 7.000 | 7.050 | 6.850 | 6.900 | 6.699 | 8,512,864 |
| 2026-04-01 | 7.010 | 7.050 | 6.950 | 7.020 | 6.816 | 7,946,005 |
| 2026-03-31 | 6.930 | 7.140 | 6.870 | 6.890 | 6.690 | 10,721,000 |
| 2026-03-30 | 6.790 | 6.930 | 6.770 | 6.920 | 6.719 | 6,960,443 |
| 2026-03-27 | 6.750 | 6.920 | 6.710 | 6.910 | 6.709 | 7,030,520 |
| 2026-03-26 | 6.920 | 7.000 | 6.800 | 6.820 | 6.622 | 9,705,895 |
| 2026-03-25 | 6.830 | 6.970 | 6.820 | 6.930 | 6.729 | 10,608,490 |
| 2026-03-24 | 6.710 | 6.840 | 6.590 | 6.840 | 6.641 | 16,855,132 |
| 2026-03-23 | 7.030 | 7.040 | 6.570 | 6.630 | 6.437 | 29,645,219 |
| 2026-03-20 | 7.480 | 7.520 | 7.180 | 7.190 | 6.981 | 13,532,371 |
| 2026-03-19 | 7.540 | 7.590 | 7.430 | 7.450 | 7.233 | 9,104,807 |
| 2026-03-18 | 7.550 | 7.640 | 7.490 | 7.640 | 7.418 | 9,621,236 |
| 2026-03-17 | 7.650 | 7.670 | 7.480 | 7.480 | 7.263 | 8,638,300 |
| 2026-03-16 | 7.550 | 7.640 | 7.470 | 7.640 | 7.418 | 9,388,462 |
| 2026-03-13 | 7.630 | 7.680 | 7.520 | 7.550 | 7.331 | 11,279,000 |
| 2026-03-12 | 7.690 | 7.740 | 7.620 | 7.660 | 7.437 | 10,111,533 |
| 2026-03-11 | 7.780 | 7.790 | 7.710 | 7.740 | 7.515 | 11,761,315 |
| 2026-03-10 | 7.670 | 7.750 | 7.630 | 7.740 | 7.515 | 13,606,862 |
| 2026-03-09 | 7.500 | 7.620 | 7.440 | 7.580 | 7.360 | 12,437,204 |
| 2026-03-06 | 7.430 | 7.620 | 7.430 | 7.620 | 7.399 | 9,934,038 |
| 2026-03-05 | 7.410 | 7.580 | 7.390 | 7.510 | 7.292 | 16,595,701 |
| 2026-03-04 | 7.310 | 7.420 | 7.250 | 7.330 | 7.117 | 14,047,800 |
| 2026-03-03 | 7.620 | 7.700 | 7.350 | 7.370 | 7.156 | 22,044,351 |
| 2026-03-02 | 7.930 | 7.980 | 7.600 | 7.610 | 7.389 | 37,593,257 |
| 2026-02-27 | 8.020 | 8.080 | 8.010 | 8.070 | 7.835 | 11,857,400 |
| 2026-02-26 | 8.020 | 8.060 | 7.990 | 8.050 | 7.816 | 12,312,500 |
| 2026-02-25 | 7.970 | 8.110 | 7.960 | 8.030 | 7.797 | 13,838,500 |
| 2026-02-24 | 8.020 | 8.040 | 7.950 | 7.980 | 7.748 | 13,304,402 |
| 2026-02-13 | 7.950 | 8.060 | 7.920 | 7.950 | 7.719 | 12,417,600 |
| 2026-02-12 | 8.080 | 8.090 | 7.920 | 7.970 | 7.738 | 14,170,936 |
| 2026-02-11 | 8.120 | 8.160 | 8.030 | 8.080 | 7.845 | 12,904,800 |
| 2026-02-10 | 8.120 | 8.180 | 8.050 | 8.140 | 7.903 | 16,430,761 |
| 2026-02-09 | 8.180 | 8.180 | 8.040 | 8.100 | 7.865 | 16,926,443 |
| 2026-02-06 | 7.780 | 8.150 | 7.760 | 8.020 | 7.787 | 29,083,336 |
| 2026-02-05 | 7.880 | 7.970 | 7.850 | 7.850 | 7.622 | 11,468,700 |
| 2026-02-04 | 7.880 | 7.970 | 7.860 | 7.940 | 7.709 | 14,241,885 |
| 2026-02-03 | 7.830 | 7.900 | 7.760 | 7.900 | 7.670 | 13,572,842 |
| 2026-02-02 | 7.840 | 7.950 | 7.730 | 7.740 | 7.515 | 14,133,637 |
| 2026-01-30 | 7.810 | 7.910 | 7.720 | 7.840 | 7.612 | 16,128,489 |
| 2026-01-29 | 7.930 | 8.060 | 7.800 | 7.840 | 7.612 | 20,428,600 |
| 2026-01-28 | 8.020 | 8.070 | 7.930 | 7.970 | 7.738 | 16,826,941 |
| 2026-01-27 | 8.040 | 8.090 | 7.840 | 8.000 | 7.767 | 20,324,186 |
| 2026-01-26 | 8.230 | 8.270 | 7.900 | 8.010 | 7.777 | 32,150,479 |
| 2026-01-23 | 8.080 | 8.360 | 8.050 | 8.240 | 8.001 | 44,067,115 |
| 2026-01-22 | 7.970 | 8.090 | 7.950 | 8.070 | 7.835 | 23,501,420 |
| 2026-01-21 | 7.810 | 7.990 | 7.810 | 7.960 | 7.729 | 20,529,989 |
| 2026-01-20 | 7.930 | 7.960 | 7.810 | 7.850 | 7.622 | 14,376,026 |
| 2026-01-19 | 7.790 | 7.930 | 7.750 | 7.930 | 7.700 | 17,324,052 |
| 2026-01-16 | 7.820 | 7.880 | 7.710 | 7.820 | 7.593 | 15,547,698 |
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.