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
2025-07-21	7.990	8.000	7.870	8.000	7.767	33,998,677
2025-07-18	7.970	8.120	7.950	8.000	7.767	46,855,917
2025-07-17	7.960	8.050	7.920	7.980	7.748	33,039,600
2025-07-16	7.990	8.090	7.900	8.030	7.797	38,200,383
2025-07-15	8.150	8.170	7.910	7.990	7.758	43,964,083
2025-07-14	8.030	8.240	7.960	8.140	7.903	58,789,381
2025-07-11	7.920	8.070	7.830	8.020	7.787	61,273,498
2025-07-10	8.030	8.100	7.890	7.950	7.719	85,358,452
2025-07-09	7.930	7.930	7.750	7.800	7.573	40,900,674
2025-07-08	7.900	7.930	7.780	7.880	7.651	53,460,400
2025-07-07	7.660	7.900	7.640	7.880	7.651	83,700,138
2025-07-04	7.570	7.680	7.420	7.560	7.340	33,118,923
2025-07-03	7.520	7.590	7.480	7.570	7.350	22,383,168
2025-07-02	7.670	7.680	7.500	7.530	7.311	30,975,662
2025-07-01	7.750	7.790	7.560	7.720	7.496	41,082,573
2025-06-30	7.570	7.850	7.510	7.770	7.544	49,314,851
2025-06-27	7.590	7.650	7.530	7.550	7.331	35,242,985
2025-06-26	7.650	7.720	7.580	7.590	7.369	50,066,006
2025-06-25	7.500	7.670	7.470	7.650	7.428	53,055,767
2025-06-24	7.380	7.580	7.320	7.550	7.331	54,140,114
2025-06-23	7.030	7.350	7.020	7.350	7.136	54,227,643
2025-06-20	7.420	7.470	7.100	7.110	6.903	70,081,489
2025-06-19	7.610	7.820	7.420	7.470	7.253	76,978,838
2025-06-18	7.850	8.190	7.600	7.710	7.486	93,260,810
2025-06-17	8.400	8.430	7.900	7.960	7.729	129,889,795
2025-06-16	7.810	8.690	7.560	8.360	8.117	184,365,214
2025-06-13	9.400	9.400	8.000	8.140	7.903	254,026,117
2025-06-12	8.620	8.620	8.620	8.620	8.369	21,340,748
2025-06-11	7.140	7.840	7.140	7.840	7.612	76,639,354
2025-06-10	7.250	7.310	7.020	7.130	6.923	49,435,367
2025-06-09	7.080	7.650	7.040	7.300	7.088	83,403,380
2025-06-06	7.150	7.230	7.060	7.070	6.865	31,098,208
2025-06-05	7.170	7.250	7.050	7.180	6.971	52,321,840
2025-06-04	7.100	7.350	7.020	7.210	7.000	61,298,502
2025-06-03	7.130	7.280	7.040	7.120	6.913	48,508,136
2025-05-30	7.260	7.350	7.070	7.080	6.874	66,017,862
2025-05-29	7.180	7.680	7.180	7.590	7.175	102,710,681
2025-05-28	7.190	7.440	7.180	7.230	6.835	74,042,626
2025-05-27	7.190	7.250	7.040	7.110	6.721	66,961,002
2025-05-26	6.750	7.450	6.710	7.200	6.807	103,947,414
2025-05-23	6.950	6.960	6.760	6.770	6.400	29,076,828
2025-05-22	7.090	7.130	6.950	6.970	6.589	36,770,218
2025-05-21	7.110	7.180	6.970	7.060	6.674	63,574,948
2025-05-20	6.820	7.240	6.740	7.100	6.712	75,042,641
2025-05-19	6.750	6.820	6.640	6.820	6.447	18,608,262
2025-05-16	6.720	6.800	6.700	6.750	6.381	16,183,400
2025-05-15	6.830	6.870	6.740	6.770	6.400	18,380,011
2025-05-14	6.820	6.940	6.730	6.900	6.523	28,087,467
2025-05-13	7.000	7.040	6.830	6.840	6.466	33,788,651
2025-05-12	6.800	6.950	6.730	6.910	6.532	38,490,209
2025-05-09	6.870	6.920	6.710	6.750	6.381	31,846,884
2025-05-08	6.870	6.940	6.830	6.890	6.513	43,961,912
2025-05-07	6.950	7.090	6.850	6.900	6.523	72,930,225
2025-05-06	6.770	6.970	6.670	6.890	6.513	85,638,631
2025-04-30	6.900	7.160	6.590	6.620	6.258	123,389,106
2025-04-29	6.970	7.410	6.820	7.030	6.646	110,203,000
2025-04-28	6.130	6.740	6.040	6.740	6.372	54,932,898
2025-04-25	6.160	6.190	6.090	6.130	5.795	12,000,655
2025-04-24	6.180	6.200	6.050	6.100	5.767	17,123,264
2025-04-23	6.190	6.260	6.150	6.200	5.861	17,899,903

← NewerPage 6 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.