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
2026-10-19	6.730	7.190	6.650	6.930	6.930	40,284,852
2026-10-16	6.910	6.990	6.670	6.780	6.780	42,204,997
2026-10-15	6.650	7.360	6.620	6.910	6.910	43,276,031
2026-10-14	6.720	6.840	6.650	6.770	6.770	13,291,207
2026-10-13	6.600	6.790	6.490	6.760	6.760	13,500,599
2026-10-12	6.640	6.790	6.600	6.660	6.660	13,327,678
2026-10-09	6.420	6.620	6.280	6.600	6.600	11,730,799
2026-10-08	6.500	6.600	6.400	6.420	6.420	8,082,700
2026-09-30	6.620	6.630	6.510	6.550	6.550	7,480,805
2026-09-29	6.650	6.700	6.560	6.590	6.590	13,654,429
2026-09-28	6.790	6.790	6.600	6.670	6.670	8,029,670
2026-09-24	6.710	6.800	6.690	6.750	6.750	8,525,900
2026-09-23	6.790	6.810	6.690	6.730	6.730	8,275,930
2026-09-22	6.710	6.860	6.690	6.820	6.820	11,682,900
2026-09-21	6.570	6.760	6.560	6.720	6.720	10,331,835
2026-09-18	6.540	6.630	6.520	6.560	6.560	7,350,100
2026-09-17	6.420	6.540	6.420	6.520	6.520	7,388,200
2026-09-16	6.370	6.490	6.320	6.470	6.470	6,754,298
2026-09-15	6.470	6.500	6.360	6.370	6.370	6,285,800
2026-09-14	6.440	6.520	6.430	6.460	6.460	6,233,600
2026-09-11	6.510	6.520	6.370	6.460	6.460	8,015,171
2026-09-10	6.610	6.620	6.520	6.540	6.540	6,345,600
2026-09-09	6.630	6.760	6.610	6.640	6.640	8,664,271
2026-09-08	6.670	6.690	6.610	6.650	6.650	7,003,744
2026-09-07	6.670	6.700	6.610	6.640	6.640	8,412,557
2026-09-04	6.750	6.830	6.650	6.680	6.680	10,559,200
2026-09-03	6.860	6.880	6.680	6.690	6.690	8,797,100
2026-09-02	6.850	6.870	6.750	6.800	6.800	10,689,104
2026-09-01	6.800	6.890	6.780	6.880	6.880	12,217,600
2026-08-31	6.740	6.870	6.680	6.800	6.800	19,669,043
2026-08-28	6.760	6.810	6.700	6.750	6.750	9,207,800
2026-08-27	6.690	6.800	6.670	6.780	6.780	12,189,973
2026-08-26	6.730	6.770	6.680	6.690	6.690	10,788,300
2026-08-25	6.710	6.810	6.660	6.780	6.780	11,888,800
2026-08-24	6.720	6.810	6.650	6.750	6.750	11,024,287
2026-08-21	6.750	6.840	6.660	6.720	6.720	12,888,579
2026-08-20	6.830	6.880	6.720	6.750	6.750	16,229,775
2026-08-19	6.770	6.990	6.740	6.840	6.840	27,736,023
2026-08-18	6.960	7.010	6.780	6.870	6.870	21,252,914
2026-08-17	6.880	7.090	6.800	7.010	7.010	28,695,422
2026-08-14	6.680	6.920	6.670	6.820	6.820	22,777,045
2026-08-13	6.740	6.860	6.650	6.650	6.650	23,021,514
2026-08-12	6.550	6.750	6.550	6.720	6.720	28,489,057
2026-08-11	6.460	6.690	6.420	6.520	6.520	26,877,828
2026-08-10	6.520	6.590	6.420	6.500	6.500	29,194,732
2026-08-07	6.990	7.000	6.450	6.590	6.590	61,730,656
2026-08-06	6.990	6.990	6.740	6.990	6.990	38,308,496
2026-08-05	6.360	6.420	6.310	6.350	6.350	8,440,960
2026-08-04	6.410	6.460	6.340	6.360	6.360	7,881,645
2026-08-03	6.380	6.430	6.340	6.390	6.390	7,918,400
2026-07-31	6.250	6.420	6.230	6.380	6.380	13,823,531
2026-07-30	6.200	6.290	6.180	6.180	6.180	8,928,001
2026-07-29	6.160	6.270	6.150	6.230	6.230	8,885,269
2026-07-28	6.100	6.220	6.100	6.170	6.170	8,319,337
2026-07-27	6.050	6.190	5.980	6.170	6.170	7,038,613
2026-07-24	6.150	6.200	6.020	6.030	6.030	8,271,560
2026-07-23	6.010	6.210	5.980	6.190	6.190	11,238,600
2026-07-22	6.000	6.110	5.940	6.020	6.020	10,756,776
2026-07-21	5.980	6.070	5.900	6.040	6.040	12,864,348
2026-07-20	6.030	6.150	5.920	6.000	6.000	12,434,800

Page 1 of 1 · 60 trading days

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.