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
2025-04-22	6.120	6.190	6.080	6.140	5.804	14,652,262
2025-04-21	6.020	6.140	5.980	6.130	5.795	11,882,000
2025-04-18	5.940	6.050	5.930	6.020	5.691	12,065,285
2025-04-17	5.860	6.010	5.860	5.940	5.615	13,286,250
2025-04-16	6.010	6.060	5.810	5.920	5.596	16,564,699
2025-04-15	6.070	6.200	6.020	6.060	5.729	13,761,000
2025-04-14	6.100	6.150	6.020	6.050	5.719	17,353,020
2025-04-11	5.870	6.020	5.860	5.950	5.625	19,202,781
2025-04-10	5.890	6.060	5.880	5.920	5.596	27,810,566
2025-04-09	5.550	5.770	5.230	5.720	5.407	32,926,330
2025-04-08	5.980	6.050	5.480	5.670	5.360	46,236,597
2025-04-07	6.360	6.380	6.080	6.080	5.748	16,451,900
2025-04-03	6.720	6.840	6.660	6.760	6.391	11,657,998
2025-04-02	6.740	6.900	6.720	6.780	6.409	13,145,240
2025-04-01	6.700	6.860	6.690	6.760	6.391	15,559,139
2025-03-31	6.650	6.730	6.460	6.690	6.324	19,140,632
2025-03-28	6.720	6.780	6.620	6.680	6.315	17,676,097
2025-03-27	6.860	6.880	6.690	6.760	6.391	19,377,187
2025-03-26	6.780	6.940	6.770	6.890	6.513	26,877,055
2025-03-25	6.800	6.930	6.770	6.810	6.438	24,257,473
2025-03-24	7.250	7.250	6.610	6.810	6.438	49,679,368
2025-03-21	7.360	7.420	7.170	7.260	6.863	37,782,408
2025-03-20	7.140	7.480	7.090	7.350	6.948	45,041,991
2025-03-19	7.160	7.300	7.110	7.140	6.750	21,028,522
2025-03-18	7.170	7.200	7.110	7.160	6.769	14,294,256
2025-03-17	7.230	7.270	7.140	7.160	6.769	17,427,182
2025-03-14	7.180	7.240	7.070	7.220	6.825	21,603,694
2025-03-13	7.330	7.410	7.060	7.220	6.825	29,275,278
2025-03-12	7.170	7.390	7.140	7.330	6.929	33,117,213
2025-03-11	7.000	7.350	6.960	7.140	6.750	25,878,307
2025-03-10	7.120	7.150	7.020	7.090	6.703	13,995,344
2025-03-07	7.250	7.280	7.080	7.140	6.750	17,591,692
2025-03-06	7.210	7.300	7.160	7.260	6.863	24,847,335
2025-03-05	7.140	7.200	7.080	7.190	6.797	20,455,546
2025-03-04	6.910	7.200	6.880	7.150	6.759	22,329,221
2025-03-03	6.950	7.070	6.840	6.910	6.532	17,419,600
2025-02-28	7.110	7.150	6.830	6.880	6.504	18,541,447
2025-02-27	7.270	7.330	7.060	7.170	6.778	21,424,841
2025-02-26	7.160	7.280	7.130	7.250	6.854	18,716,136
2025-02-25	7.130	7.270	7.090	7.160	6.769	15,917,033
2025-02-24	7.220	7.300	7.150	7.250	6.854	22,830,887
2025-02-21	7.160	7.280	7.100	7.230	6.835	26,647,683
2025-02-20	7.040	7.160	7.000	7.150	6.759	26,091,874
2025-02-19	6.890	7.030	6.860	7.020	6.636	14,308,520
2025-02-18	7.050	7.100	6.830	6.850	6.476	17,488,717
2025-02-17	7.070	7.120	6.970	7.030	6.646	15,122,804
2025-02-14	6.990	7.040	6.890	7.030	6.646	15,418,004
2025-02-13	7.080	7.120	6.900	6.980	6.599	20,374,852
2025-02-12	7.080	7.160	7.040	7.080	6.693	20,913,552
2025-02-11	7.000	7.200	6.900	7.120	6.731	27,792,194
2025-02-10	6.880	7.000	6.860	7.000	6.617	21,308,626
2025-02-07	6.800	6.960	6.740	6.880	6.504	28,045,150
2025-02-06	6.570	6.800	6.530	6.800	6.428	19,941,261
2025-02-05	6.500	6.620	6.500	6.600	6.239	15,950,476
2025-01-27	6.550	6.610	6.450	6.450	6.098	17,806,388
2025-01-24	6.310	6.520	6.310	6.510	6.154	17,500,315
2025-01-23	6.470	6.590	6.340	6.350	6.003	24,186,161
2025-01-22	6.400	6.500	6.340	6.420	6.069	20,815,151
2025-01-21	6.410	6.480	6.300	6.390	6.041	11,611,017
2025-01-20	6.360	6.430	6.270	6.390	6.041	14,293,571

← NewerPage 7 of 21 · 1,212 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.