Shandong New Beiyang Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.590 | 7.680 | 7.570 | 7.680 | 7.457 | 9,653,926 |
| 2025-10-20 | 7.500 | 7.620 | 7.460 | 7.590 | 7.369 | 11,255,995 |
| 2025-10-17 | 7.600 | 7.620 | 7.410 | 7.410 | 7.195 | 12,894,998 |
| 2025-10-16 | 7.790 | 7.820 | 7.590 | 7.600 | 7.379 | 14,605,365 |
| 2025-10-15 | 7.690 | 7.790 | 7.630 | 7.790 | 7.564 | 18,832,306 |
| 2025-10-14 | 7.680 | 7.740 | 7.560 | 7.600 | 7.379 | 14,137,625 |
| 2025-10-13 | 7.480 | 7.670 | 7.380 | 7.650 | 7.428 | 14,498,915 |
| 2025-10-10 | 7.720 | 7.760 | 7.670 | 7.720 | 7.496 | 13,992,800 |
| 2025-10-09 | 7.600 | 7.750 | 7.560 | 7.740 | 7.515 | 13,239,495 |
| 2025-09-30 | 7.600 | 7.620 | 7.560 | 7.600 | 7.379 | 8,487,875 |
| 2025-09-29 | 7.500 | 7.580 | 7.370 | 7.560 | 7.340 | 11,516,100 |
| 2025-09-26 | 7.580 | 7.630 | 7.510 | 7.520 | 7.301 | 11,156,890 |
| 2025-09-25 | 7.610 | 7.690 | 7.600 | 7.610 | 7.389 | 11,861,045 |
| 2025-09-24 | 7.450 | 7.670 | 7.420 | 7.650 | 7.428 | 14,725,455 |
| 2025-09-23 | 7.620 | 7.630 | 7.350 | 7.510 | 7.292 | 19,024,300 |
| 2025-09-22 | 7.650 | 7.660 | 7.560 | 7.650 | 7.428 | 11,757,213 |
| 2025-09-19 | 7.730 | 7.750 | 7.570 | 7.600 | 7.379 | 19,654,639 |
| 2025-09-18 | 7.900 | 7.920 | 7.640 | 7.700 | 7.476 | 25,740,081 |
| 2025-09-17 | 7.840 | 7.860 | 7.790 | 7.820 | 7.593 | 15,263,145 |
| 2025-09-16 | 7.690 | 7.850 | 7.690 | 7.850 | 7.622 | 19,068,628 |
| 2025-09-15 | 7.730 | 7.750 | 7.650 | 7.700 | 7.476 | 13,843,385 |
| 2025-09-12 | 7.770 | 7.870 | 7.740 | 7.750 | 7.525 | 16,786,719 |
| 2025-09-11 | 7.680 | 7.790 | 7.590 | 7.790 | 7.564 | 17,174,832 |
| 2025-09-10 | 7.700 | 7.760 | 7.660 | 7.680 | 7.457 | 12,474,210 |
| 2025-09-09 | 7.880 | 7.880 | 7.660 | 7.690 | 7.467 | 19,426,628 |
| 2025-09-08 | 7.830 | 7.910 | 7.790 | 7.870 | 7.641 | 19,134,900 |
| 2025-09-05 | 7.730 | 7.850 | 7.620 | 7.840 | 7.612 | 17,889,500 |
| 2025-09-04 | 7.770 | 7.870 | 7.560 | 7.690 | 7.467 | 26,252,689 |
| 2025-09-03 | 8.060 | 8.080 | 7.730 | 7.760 | 7.534 | 26,272,600 |
| 2025-09-02 | 8.300 | 8.300 | 7.930 | 8.060 | 7.826 | 37,922,572 |
| 2025-09-01 | 8.130 | 8.400 | 8.130 | 8.310 | 8.068 | 40,965,886 |
| 2025-08-29 | 8.230 | 8.250 | 8.060 | 8.090 | 7.855 | 27,606,587 |
| 2025-08-28 | 8.130 | 8.280 | 7.920 | 8.280 | 8.039 | 37,928,141 |
| 2025-08-27 | 8.450 | 8.500 | 8.120 | 8.130 | 7.894 | 42,725,805 |
| 2025-08-26 | 8.410 | 8.450 | 8.310 | 8.430 | 8.185 | 31,681,028 |
| 2025-08-25 | 8.560 | 8.580 | 8.370 | 8.420 | 8.175 | 46,175,411 |
| 2025-08-22 | 8.430 | 8.530 | 8.420 | 8.500 | 8.253 | 46,257,153 |
| 2025-08-21 | 8.630 | 8.870 | 8.480 | 8.550 | 8.302 | 93,350,337 |
| 2025-08-20 | 8.390 | 8.560 | 8.200 | 8.560 | 8.311 | 90,342,892 |
| 2025-08-19 | 8.530 | 8.860 | 8.370 | 8.400 | 8.156 | 121,694,692 |
| 2025-08-18 | 7.950 | 8.090 | 7.900 | 8.050 | 7.816 | 45,428,282 |
| 2025-08-15 | 7.820 | 7.920 | 7.810 | 7.920 | 7.690 | 27,023,293 |
| 2025-08-14 | 7.870 | 7.930 | 7.750 | 7.860 | 7.632 | 34,054,894 |
| 2025-08-13 | 7.840 | 7.890 | 7.820 | 7.870 | 7.641 | 24,388,650 |
| 2025-08-12 | 7.910 | 7.950 | 7.810 | 7.840 | 7.612 | 29,909,517 |
| 2025-08-11 | 7.910 | 7.980 | 7.870 | 7.940 | 7.709 | 37,138,523 |
| 2025-08-08 | 7.780 | 8.080 | 7.700 | 7.980 | 7.748 | 53,926,355 |
| 2025-08-07 | 7.700 | 7.830 | 7.670 | 7.820 | 7.593 | 34,883,753 |
| 2025-08-06 | 7.620 | 7.700 | 7.590 | 7.700 | 7.476 | 18,115,800 |
| 2025-08-05 | 7.590 | 7.620 | 7.560 | 7.620 | 7.399 | 16,182,539 |
| 2025-08-04 | 7.510 | 7.590 | 7.460 | 7.580 | 7.360 | 11,794,003 |
| 2025-08-01 | 7.510 | 7.580 | 7.460 | 7.540 | 7.321 | 14,574,672 |
| 2025-07-31 | 7.600 | 7.670 | 7.470 | 7.490 | 7.272 | 20,349,995 |
| 2025-07-30 | 7.750 | 7.760 | 7.550 | 7.620 | 7.399 | 26,060,782 |
| 2025-07-29 | 7.830 | 7.830 | 7.640 | 7.790 | 7.564 | 32,034,383 |
| 2025-07-28 | 7.820 | 7.850 | 7.770 | 7.850 | 7.622 | 19,721,104 |
| 2025-07-25 | 7.780 | 7.950 | 7.720 | 7.840 | 7.612 | 32,090,310 |
| 2025-07-24 | 7.680 | 7.770 | 7.670 | 7.770 | 7.544 | 21,078,123 |
| 2025-07-23 | 7.860 | 7.870 | 7.660 | 7.690 | 7.467 | 38,292,238 |
| 2025-07-22 | 7.990 | 8.000 | 7.840 | 7.880 | 7.651 | 35,106,523 |
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.