Shandong New Beiyang Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.060 | 7.060 | 6.900 | 6.940 | 6.561 | 11,514,926 |
| 2024-10-23 | 7.010 | 7.170 | 6.970 | 7.060 | 6.674 | 16,283,243 |
| 2024-10-22 | 7.130 | 7.180 | 6.960 | 6.990 | 6.608 | 19,041,482 |
| 2024-10-21 | 7.070 | 7.340 | 7.050 | 7.240 | 6.844 | 19,524,799 |
| 2024-10-18 | 6.830 | 7.140 | 6.780 | 7.010 | 6.627 | 15,289,107 |
| 2024-10-17 | 6.830 | 7.010 | 6.830 | 6.840 | 6.466 | 12,706,250 |
| 2024-10-16 | 6.780 | 6.860 | 6.720 | 6.820 | 6.447 | 9,479,556 |
| 2024-10-15 | 6.880 | 7.040 | 6.770 | 6.860 | 6.485 | 15,931,220 |
| 2024-10-14 | 6.680 | 6.920 | 6.590 | 6.920 | 6.542 | 14,230,760 |
| 2024-10-11 | 6.990 | 6.990 | 6.640 | 6.690 | 6.324 | 15,159,893 |
| 2024-10-10 | 7.110 | 7.270 | 6.850 | 6.950 | 6.570 | 24,206,785 |
| 2024-10-09 | 7.550 | 7.570 | 7.090 | 7.100 | 6.712 | 34,862,248 |
| 2024-10-08 | 7.550 | 7.550 | 7.000 | 7.550 | 7.137 | 35,767,575 |
| 2024-09-30 | 6.570 | 6.950 | 6.430 | 6.860 | 6.485 | 34,138,814 |
| 2024-09-27 | 6.130 | 6.350 | 6.060 | 6.330 | 5.984 | 22,330,387 |
| 2024-09-26 | 5.770 | 5.860 | 5.740 | 5.850 | 5.530 | 8,950,536 |
| 2024-09-25 | 5.780 | 5.880 | 5.720 | 5.740 | 5.426 | 9,742,054 |
| 2024-09-24 | 5.720 | 5.770 | 5.620 | 5.770 | 5.455 | 9,316,700 |
| 2024-09-23 | 5.600 | 5.750 | 5.590 | 5.690 | 5.379 | 8,432,910 |
| 2024-09-20 | 5.640 | 5.730 | 5.570 | 5.630 | 5.322 | 11,812,728 |
| 2024-09-19 | 5.570 | 5.650 | 5.560 | 5.630 | 5.322 | 7,793,271 |
| 2024-09-18 | 5.480 | 5.580 | 5.450 | 5.550 | 5.247 | 5,367,256 |
| 2024-09-13 | 5.570 | 5.580 | 5.470 | 5.490 | 5.190 | 4,944,569 |
| 2024-09-12 | 5.520 | 5.610 | 5.480 | 5.560 | 5.256 | 5,656,325 |
| 2024-09-11 | 5.550 | 5.610 | 5.460 | 5.500 | 5.199 | 5,012,674 |
| 2024-09-10 | 5.470 | 5.600 | 5.410 | 5.580 | 5.275 | 5,057,983 |
| 2024-09-09 | 5.430 | 5.530 | 5.390 | 5.470 | 5.171 | 4,857,600 |
| 2024-09-06 | 5.520 | 5.610 | 5.450 | 5.470 | 5.171 | 5,800,612 |
| 2024-09-05 | 5.520 | 5.590 | 5.480 | 5.550 | 5.247 | 5,540,101 |
| 2024-09-04 | 5.520 | 5.570 | 5.420 | 5.450 | 5.152 | 5,162,100 |
| 2024-09-03 | 5.470 | 5.570 | 5.450 | 5.550 | 5.247 | 6,984,300 |
| 2024-09-02 | 5.450 | 5.570 | 5.430 | 5.500 | 5.199 | 7,130,009 |
| 2024-08-30 | 5.330 | 5.610 | 5.320 | 5.460 | 5.162 | 8,044,379 |
| 2024-08-29 | 5.120 | 5.360 | 5.110 | 5.340 | 5.048 | 5,569,554 |
| 2024-08-28 | 5.010 | 5.210 | 5.000 | 5.160 | 4.878 | 5,276,300 |
| 2024-08-27 | 5.200 | 5.280 | 5.050 | 5.060 | 4.783 | 5,943,885 |
| 2024-08-26 | 5.200 | 5.270 | 5.110 | 5.220 | 4.935 | 5,901,900 |
| 2024-08-23 | 5.100 | 5.230 | 5.050 | 5.190 | 4.906 | 5,173,507 |
| 2024-08-22 | 5.350 | 5.370 | 5.110 | 5.130 | 4.850 | 5,764,215 |
| 2024-08-21 | 5.340 | 5.440 | 5.260 | 5.350 | 5.058 | 4,624,600 |
| 2024-08-20 | 5.450 | 5.460 | 5.310 | 5.340 | 5.048 | 4,038,600 |
| 2024-08-19 | 5.390 | 5.490 | 5.370 | 5.460 | 5.162 | 4,997,200 |
| 2024-08-16 | 5.390 | 5.440 | 5.370 | 5.410 | 5.114 | 4,505,350 |
| 2024-08-15 | 5.240 | 5.400 | 5.220 | 5.390 | 5.095 | 5,263,601 |
| 2024-08-14 | 5.210 | 5.290 | 5.210 | 5.240 | 4.954 | 3,379,301 |
| 2024-08-13 | 5.200 | 5.250 | 5.140 | 5.240 | 4.954 | 3,408,401 |
| 2024-08-12 | 5.200 | 5.260 | 5.170 | 5.190 | 4.906 | 4,458,625 |
| 2024-08-09 | 5.260 | 5.300 | 5.210 | 5.210 | 4.925 | 3,622,000 |
| 2024-08-08 | 5.310 | 5.330 | 5.180 | 5.240 | 4.954 | 6,914,072 |
| 2024-08-07 | 5.260 | 5.360 | 5.260 | 5.320 | 5.029 | 3,210,792 |
| 2024-08-06 | 5.200 | 5.300 | 5.170 | 5.290 | 5.001 | 4,280,421 |
| 2024-08-05 | 5.330 | 5.420 | 5.150 | 5.160 | 4.878 | 4,917,000 |
| 2024-08-02 | 5.420 | 5.470 | 5.350 | 5.360 | 5.067 | 4,681,900 |
| 2024-08-01 | 5.480 | 5.500 | 5.420 | 5.460 | 5.162 | 6,368,600 |
| 2024-07-31 | 5.280 | 5.490 | 5.230 | 5.470 | 5.171 | 7,672,148 |
| 2024-07-30 | 5.150 | 5.300 | 5.140 | 5.280 | 4.991 | 5,028,600 |
| 2024-07-29 | 5.160 | 5.220 | 5.080 | 5.200 | 4.916 | 5,025,869 |
| 2024-07-26 | 5.080 | 5.180 | 5.070 | 5.160 | 4.878 | 4,238,400 |
| 2024-07-25 | 5.050 | 5.150 | 5.000 | 5.070 | 4.793 | 6,906,400 |
| 2024-07-24 | 5.110 | 5.370 | 5.060 | 5.130 | 4.850 | 9,943,925 |
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.