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
2026-04-20	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

← NewerPage 3 of 21 · 1,215 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.