Shandong New Beiyang Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.300 | 6.310 | 6.220 | 6.270 | 5.927 | 11,520,609 |
| 2025-01-16 | 6.340 | 6.360 | 6.210 | 6.280 | 5.937 | 14,939,316 |
| 2025-01-15 | 6.330 | 6.400 | 6.230 | 6.310 | 5.965 | 16,513,091 |
| 2025-01-14 | 5.970 | 6.300 | 5.950 | 6.290 | 5.946 | 21,548,278 |
| 2025-01-13 | 5.800 | 5.950 | 5.690 | 5.920 | 5.596 | 15,724,365 |
| 2025-01-10 | 6.030 | 6.210 | 5.880 | 5.890 | 5.568 | 21,490,126 |
| 2025-01-09 | 5.960 | 6.110 | 5.930 | 6.040 | 5.710 | 15,225,785 |
| 2025-01-08 | 6.050 | 6.130 | 5.810 | 6.020 | 5.691 | 20,493,346 |
| 2025-01-07 | 5.900 | 6.100 | 5.900 | 6.100 | 5.767 | 20,112,210 |
| 2025-01-06 | 6.040 | 6.050 | 5.780 | 5.870 | 5.549 | 23,098,109 |
| 2025-01-03 | 6.380 | 6.440 | 6.020 | 6.040 | 5.710 | 20,834,518 |
| 2025-01-02 | 6.520 | 6.570 | 6.270 | 6.360 | 6.012 | 20,988,365 |
| 2024-12-31 | 6.750 | 6.850 | 6.510 | 6.520 | 6.164 | 21,010,156 |
| 2024-12-30 | 6.840 | 6.870 | 6.600 | 6.760 | 6.391 | 17,097,987 |
| 2024-12-27 | 6.780 | 7.000 | 6.730 | 6.840 | 6.466 | 21,856,681 |
| 2024-12-26 | 6.680 | 6.880 | 6.660 | 6.740 | 6.372 | 20,651,211 |
| 2024-12-25 | 7.010 | 7.020 | 6.570 | 6.680 | 6.315 | 35,522,503 |
| 2024-12-24 | 6.990 | 7.110 | 6.860 | 7.070 | 6.684 | 25,901,622 |
| 2024-12-23 | 7.390 | 7.440 | 6.930 | 6.950 | 6.570 | 38,479,411 |
| 2024-12-20 | 7.410 | 7.500 | 7.340 | 7.420 | 7.015 | 33,920,748 |
| 2024-12-19 | 7.040 | 7.500 | 7.010 | 7.450 | 7.043 | 47,946,386 |
| 2024-12-18 | 6.990 | 7.260 | 6.820 | 7.130 | 6.740 | 34,700,992 |
| 2024-12-17 | 7.370 | 7.390 | 6.930 | 6.940 | 6.561 | 36,376,151 |
| 2024-12-16 | 7.510 | 7.620 | 7.330 | 7.390 | 6.986 | 31,399,237 |
| 2024-12-13 | 7.690 | 7.690 | 7.480 | 7.500 | 7.090 | 47,599,035 |
| 2024-12-12 | 7.450 | 7.760 | 7.340 | 7.760 | 7.336 | 77,085,803 |
| 2024-12-11 | 7.180 | 7.600 | 7.150 | 7.440 | 7.033 | 58,598,572 |
| 2024-12-10 | 7.260 | 7.350 | 7.170 | 7.200 | 6.807 | 45,714,710 |
| 2024-12-09 | 7.140 | 7.190 | 7.000 | 7.090 | 6.703 | 34,138,531 |
| 2024-12-06 | 7.390 | 7.410 | 7.150 | 7.190 | 6.797 | 43,246,895 |
| 2024-12-05 | 7.290 | 7.470 | 7.260 | 7.330 | 6.929 | 37,066,752 |
| 2024-12-04 | 7.400 | 7.480 | 7.180 | 7.240 | 6.844 | 40,083,911 |
| 2024-12-03 | 7.500 | 7.720 | 7.380 | 7.440 | 7.033 | 68,972,363 |
| 2024-12-02 | 7.400 | 7.980 | 7.310 | 7.620 | 7.204 | 98,029,806 |
| 2024-11-29 | 7.040 | 7.370 | 6.960 | 7.250 | 6.854 | 56,400,831 |
| 2024-11-28 | 7.100 | 7.280 | 7.080 | 7.120 | 6.731 | 58,126,072 |
| 2024-11-27 | 6.800 | 7.070 | 6.620 | 7.050 | 6.665 | 28,319,753 |
| 2024-11-26 | 6.790 | 7.140 | 6.780 | 6.880 | 6.504 | 23,212,295 |
| 2024-11-25 | 6.740 | 6.850 | 6.610 | 6.820 | 6.447 | 19,139,835 |
| 2024-11-22 | 6.950 | 7.150 | 6.750 | 6.770 | 6.400 | 20,690,849 |
| 2024-11-21 | 6.910 | 7.020 | 6.870 | 6.960 | 6.580 | 13,626,679 |
| 2024-11-20 | 6.690 | 7.000 | 6.680 | 6.960 | 6.580 | 17,260,398 |
| 2024-11-19 | 6.540 | 6.740 | 6.540 | 6.730 | 6.362 | 12,083,653 |
| 2024-11-18 | 6.820 | 6.930 | 6.500 | 6.540 | 6.183 | 19,501,749 |
| 2024-11-15 | 6.800 | 7.040 | 6.790 | 6.800 | 6.428 | 15,599,083 |
| 2024-11-14 | 7.030 | 7.080 | 6.830 | 6.850 | 6.476 | 15,493,262 |
| 2024-11-13 | 7.000 | 7.130 | 6.890 | 7.060 | 6.674 | 17,006,295 |
| 2024-11-12 | 7.200 | 7.270 | 7.010 | 7.100 | 6.712 | 26,293,198 |
| 2024-11-11 | 7.050 | 7.250 | 7.050 | 7.200 | 6.807 | 21,763,926 |
| 2024-11-08 | 7.150 | 7.220 | 7.080 | 7.100 | 6.712 | 26,195,944 |
| 2024-11-07 | 6.940 | 7.080 | 6.920 | 7.080 | 6.693 | 17,161,711 |
| 2024-11-06 | 7.050 | 7.110 | 6.930 | 6.980 | 6.599 | 19,650,017 |
| 2024-11-05 | 6.880 | 7.040 | 6.880 | 7.010 | 6.627 | 17,941,990 |
| 2024-11-04 | 6.650 | 6.940 | 6.620 | 6.880 | 6.504 | 20,960,911 |
| 2024-11-01 | 7.070 | 7.070 | 6.590 | 6.600 | 6.239 | 27,386,388 |
| 2024-10-31 | 6.970 | 7.120 | 6.940 | 7.050 | 6.665 | 20,467,475 |
| 2024-10-30 | 7.060 | 7.130 | 6.900 | 6.970 | 6.589 | 21,056,084 |
| 2024-10-29 | 7.170 | 7.280 | 7.040 | 7.060 | 6.674 | 23,328,336 |
| 2024-10-28 | 7.000 | 7.380 | 6.990 | 7.270 | 6.873 | 25,962,551 |
| 2024-10-25 | 6.970 | 7.030 | 6.940 | 6.990 | 6.608 | 10,122,936 |
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.