Shandong New Beiyang Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.840 | 7.920 | 7.770 | 7.850 | 7.622 | 17,870,748 |
| 2026-01-14 | 7.840 | 7.990 | 7.740 | 7.900 | 7.670 | 32,953,733 |
| 2026-01-13 | 8.030 | 8.030 | 7.780 | 7.810 | 7.583 | 23,190,626 |
| 2026-01-12 | 7.830 | 8.000 | 7.800 | 7.990 | 7.758 | 27,909,318 |
| 2026-01-09 | 7.720 | 7.820 | 7.700 | 7.820 | 7.593 | 19,838,189 |
| 2026-01-08 | 7.700 | 7.770 | 7.680 | 7.720 | 7.496 | 12,692,816 |
| 2026-01-07 | 7.820 | 7.840 | 7.710 | 7.710 | 7.486 | 14,696,500 |
| 2026-01-06 | 7.730 | 7.820 | 7.700 | 7.810 | 7.583 | 16,681,557 |
| 2026-01-05 | 7.740 | 7.750 | 7.660 | 7.730 | 7.505 | 13,847,832 |
| 2025-12-31 | 7.620 | 7.740 | 7.580 | 7.720 | 7.496 | 14,179,007 |
| 2025-12-30 | 7.560 | 7.710 | 7.550 | 7.620 | 7.399 | 14,259,100 |
| 2025-12-29 | 7.540 | 7.600 | 7.480 | 7.570 | 7.350 | 7,573,943 |
| 2025-12-26 | 7.580 | 7.600 | 7.480 | 7.550 | 7.331 | 8,279,239 |
| 2025-12-25 | 7.510 | 7.620 | 7.510 | 7.590 | 7.369 | 8,333,844 |
| 2025-12-24 | 7.490 | 7.570 | 7.450 | 7.540 | 7.321 | 7,058,899 |
| 2025-12-23 | 7.510 | 7.530 | 7.460 | 7.490 | 7.272 | 8,377,513 |
| 2025-12-22 | 7.590 | 7.610 | 7.510 | 7.540 | 7.321 | 10,369,420 |
| 2025-12-19 | 7.450 | 7.670 | 7.420 | 7.600 | 7.379 | 16,069,904 |
| 2025-12-18 | 7.250 | 7.550 | 7.230 | 7.450 | 7.233 | 15,251,431 |
| 2025-12-17 | 7.250 | 7.360 | 7.120 | 7.300 | 7.088 | 12,520,644 |
| 2025-12-16 | 7.240 | 7.310 | 7.120 | 7.230 | 7.020 | 8,497,972 |
| 2025-12-15 | 7.240 | 7.310 | 7.150 | 7.230 | 7.020 | 7,079,891 |
| 2025-12-12 | 7.260 | 7.340 | 7.210 | 7.240 | 7.030 | 7,657,921 |
| 2025-12-11 | 7.410 | 7.430 | 7.240 | 7.250 | 7.039 | 10,217,400 |
| 2025-12-10 | 7.500 | 7.500 | 7.380 | 7.420 | 7.204 | 7,814,885 |
| 2025-12-09 | 7.560 | 7.580 | 7.500 | 7.510 | 7.292 | 5,627,800 |
| 2025-12-08 | 7.620 | 7.630 | 7.550 | 7.570 | 7.350 | 7,805,500 |
| 2025-12-05 | 7.410 | 7.580 | 7.350 | 7.560 | 7.340 | 9,216,600 |
| 2025-12-04 | 7.450 | 7.480 | 7.350 | 7.410 | 7.195 | 6,742,500 |
| 2025-12-03 | 7.560 | 7.570 | 7.420 | 7.460 | 7.243 | 7,980,900 |
| 2025-12-02 | 7.520 | 7.580 | 7.450 | 7.550 | 7.331 | 7,804,600 |
| 2025-12-01 | 7.510 | 7.560 | 7.450 | 7.520 | 7.301 | 8,754,000 |
| 2025-11-28 | 7.400 | 7.520 | 7.380 | 7.510 | 7.292 | 7,288,669 |
| 2025-11-27 | 7.470 | 7.490 | 7.400 | 7.420 | 7.204 | 6,897,800 |
| 2025-11-26 | 7.550 | 7.600 | 7.430 | 7.440 | 7.224 | 8,705,999 |
| 2025-11-25 | 7.570 | 7.640 | 7.520 | 7.560 | 7.340 | 8,508,600 |
| 2025-11-24 | 7.380 | 7.550 | 7.310 | 7.520 | 7.301 | 14,450,727 |
| 2025-11-21 | 7.500 | 7.620 | 7.250 | 7.270 | 7.059 | 17,732,602 |
| 2025-11-20 | 7.640 | 7.680 | 7.530 | 7.570 | 7.350 | 9,059,058 |
| 2025-11-19 | 7.840 | 7.850 | 7.600 | 7.610 | 7.389 | 12,989,500 |
| 2025-11-18 | 7.900 | 7.910 | 7.800 | 7.830 | 7.602 | 11,195,163 |
| 2025-11-17 | 7.860 | 7.950 | 7.830 | 7.920 | 7.690 | 11,145,610 |
| 2025-11-14 | 7.810 | 7.930 | 7.790 | 7.850 | 7.622 | 11,880,412 |
| 2025-11-13 | 7.780 | 7.850 | 7.730 | 7.840 | 7.612 | 10,875,510 |
| 2025-11-12 | 7.880 | 7.880 | 7.760 | 7.810 | 7.583 | 11,967,300 |
| 2025-11-11 | 7.880 | 7.950 | 7.880 | 7.900 | 7.670 | 10,834,886 |
| 2025-11-10 | 7.870 | 7.910 | 7.860 | 7.900 | 7.670 | 9,257,786 |
| 2025-11-07 | 7.920 | 7.950 | 7.860 | 7.870 | 7.641 | 12,242,300 |
| 2025-11-06 | 7.970 | 8.010 | 7.910 | 7.970 | 7.738 | 11,285,784 |
| 2025-11-05 | 7.860 | 8.010 | 7.860 | 8.000 | 7.767 | 15,037,793 |
| 2025-11-04 | 7.900 | 7.970 | 7.850 | 7.950 | 7.719 | 13,862,900 |
| 2025-11-03 | 7.790 | 7.930 | 7.730 | 7.930 | 7.700 | 15,312,124 |
| 2025-10-31 | 7.760 | 7.820 | 7.720 | 7.780 | 7.554 | 10,976,300 |
| 2025-10-30 | 7.890 | 7.890 | 7.760 | 7.770 | 7.544 | 14,971,600 |
| 2025-10-29 | 7.890 | 7.910 | 7.820 | 7.890 | 7.661 | 11,143,600 |
| 2025-10-28 | 7.860 | 7.960 | 7.840 | 7.950 | 7.719 | 17,753,116 |
| 2025-10-27 | 7.920 | 7.970 | 7.840 | 7.870 | 7.641 | 16,303,312 |
| 2025-10-24 | 7.840 | 7.910 | 7.820 | 7.900 | 7.670 | 19,109,205 |
| 2025-10-23 | 7.680 | 7.810 | 7.650 | 7.790 | 7.564 | 13,454,752 |
| 2025-10-22 | 7.630 | 7.770 | 7.610 | 7.700 | 7.476 | 10,008,652 |
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.