Beijing Topnew Info And Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.880 | 27.330 | 23.880 | 25.530 | 25.530 | 4,798,451 |
| 2024-07-25 | 24.090 | 24.580 | 23.830 | 24.130 | 24.130 | 1,524,000 |
| 2024-07-24 | 24.650 | 25.200 | 24.260 | 24.270 | 24.270 | 2,409,000 |
| 2024-07-23 | 25.450 | 25.660 | 24.570 | 24.620 | 24.620 | 2,117,546 |
| 2024-07-22 | 25.200 | 25.800 | 25.030 | 25.520 | 25.520 | 2,444,537 |
| 2024-07-19 | 24.400 | 25.150 | 24.290 | 24.950 | 24.950 | 1,747,031 |
| 2024-07-18 | 24.810 | 24.880 | 23.950 | 24.510 | 24.510 | 2,903,250 |
| 2024-07-17 | 25.630 | 26.250 | 25.200 | 25.210 | 25.210 | 2,508,746 |
| 2024-07-16 | 24.860 | 25.680 | 24.700 | 25.660 | 25.660 | 2,328,670 |
| 2024-07-15 | 25.530 | 25.830 | 25.110 | 25.140 | 25.140 | 2,090,975 |
| 2024-07-12 | 26.100 | 26.460 | 25.620 | 25.750 | 25.750 | 3,090,323 |
| 2024-07-11 | 25.550 | 26.770 | 25.490 | 26.210 | 26.210 | 4,318,758 |
| 2024-07-10 | 25.060 | 25.700 | 24.930 | 25.310 | 25.310 | 2,710,678 |
| 2024-07-09 | 24.400 | 25.330 | 23.800 | 25.300 | 25.300 | 3,310,936 |
| 2024-07-08 | 25.390 | 25.650 | 24.380 | 24.680 | 24.680 | 3,059,414 |
| 2024-07-05 | 24.050 | 25.750 | 24.010 | 25.240 | 25.240 | 3,824,633 |
| 2024-07-04 | 25.060 | 26.000 | 24.850 | 24.850 | 24.850 | 3,801,145 |
| 2024-07-03 | 25.400 | 25.530 | 24.500 | 25.060 | 25.060 | 2,827,400 |
| 2024-07-02 | 24.690 | 25.600 | 24.600 | 25.320 | 25.320 | 3,640,588 |
| 2024-07-01 | 24.820 | 24.850 | 24.010 | 24.680 | 24.680 | 2,313,550 |
| 2024-06-28 | 24.650 | 25.550 | 24.530 | 24.830 | 24.830 | 3,388,928 |
| 2024-06-27 | 24.610 | 25.500 | 24.430 | 24.760 | 24.760 | 3,905,573 |
| 2024-06-26 | 23.100 | 24.660 | 22.510 | 24.610 | 24.610 | 3,887,107 |
| 2024-06-25 | 23.700 | 23.800 | 22.570 | 22.860 | 22.860 | 2,141,323 |
| 2024-06-24 | 24.430 | 24.430 | 23.020 | 23.140 | 23.140 | 2,129,352 |
| 2024-06-21 | 24.780 | 24.860 | 24.150 | 24.540 | 24.540 | 1,316,523 |
| 2024-06-20 | 25.550 | 25.690 | 24.750 | 24.780 | 24.780 | 2,100,247 |
| 2024-06-19 | 25.800 | 26.050 | 25.560 | 25.660 | 25.660 | 2,163,266 |
| 2024-06-18 | 25.300 | 25.790 | 25.150 | 25.770 | 25.770 | 2,543,990 |
| 2024-06-17 | 25.030 | 25.710 | 24.900 | 25.390 | 25.390 | 2,580,317 |
| 2024-06-14 | 24.870 | 25.250 | 24.500 | 25.170 | 25.170 | 2,229,009 |
| 2024-06-13 | 25.000 | 25.200 | 24.600 | 24.810 | 24.810 | 2,173,871 |
| 2024-06-12 | 24.160 | 24.960 | 24.160 | 24.730 | 24.730 | 2,350,103 |
| 2024-06-11 | 23.320 | 24.300 | 22.780 | 24.260 | 24.260 | 2,376,781 |
| 2024-06-07 | 23.200 | 23.700 | 23.040 | 23.440 | 23.440 | 1,739,456 |
| 2024-06-06 | 24.390 | 24.750 | 22.730 | 22.940 | 22.940 | 3,689,641 |
| 2024-06-05 | 24.560 | 24.830 | 24.300 | 24.390 | 24.390 | 1,531,840 |
| 2024-06-04 | 25.060 | 25.410 | 24.200 | 24.640 | 24.640 | 2,272,921 |
| 2024-06-03 | 25.600 | 25.860 | 24.970 | 25.220 | 25.220 | 2,112,923 |
| 2024-05-31 | 24.930 | 25.960 | 24.930 | 25.760 | 25.760 | 2,497,337 |
| 2024-05-30 | 24.940 | 25.430 | 24.520 | 25.100 | 25.100 | 1,680,108 |
| 2024-05-29 | 25.650 | 25.720 | 24.990 | 25.090 | 25.090 | 1,717,978 |
| 2024-05-28 | 25.730 | 25.860 | 25.160 | 25.300 | 25.300 | 1,760,171 |
| 2024-05-27 | 25.450 | 25.740 | 24.670 | 25.740 | 25.740 | 2,729,570 |
| 2024-05-24 | 26.300 | 26.380 | 25.330 | 25.400 | 25.400 | 3,158,654 |
| 2024-05-23 | 27.000 | 27.160 | 26.160 | 26.300 | 26.300 | 3,284,832 |
| 2024-05-22 | 27.200 | 27.310 | 26.680 | 27.160 | 27.160 | 2,199,220 |
| 2024-05-21 | 27.340 | 27.930 | 27.160 | 27.250 | 27.250 | 3,150,806 |
| 2024-05-20 | 26.910 | 27.730 | 26.860 | 27.520 | 27.520 | 3,437,017 |
| 2024-05-17 | 26.810 | 27.390 | 26.550 | 27.200 | 27.200 | 2,960,978 |
| 2024-05-16 | 27.100 | 27.480 | 26.960 | 27.030 | 27.030 | 2,795,646 |
| 2024-05-15 | 27.100 | 27.730 | 26.810 | 26.930 | 26.930 | 2,981,477 |
| 2024-05-14 | 27.280 | 27.450 | 26.880 | 27.400 | 27.400 | 3,550,942 |
| 2024-05-13 | 27.980 | 28.000 | 26.470 | 26.820 | 26.820 | 5,692,761 |
| 2024-05-10 | 28.790 | 29.570 | 27.810 | 28.910 | 28.910 | 6,686,711 |
| 2024-05-09 | 28.270 | 28.650 | 28.010 | 28.590 | 28.590 | 4,039,417 |
| 2024-05-08 | 28.600 | 28.980 | 27.660 | 28.030 | 28.030 | 5,175,254 |
| 2024-05-07 | 29.180 | 29.270 | 28.430 | 28.700 | 28.700 | 5,245,273 |
| 2024-05-06 | 29.900 | 29.980 | 28.920 | 29.170 | 29.170 | 6,552,651 |
| 2024-04-30 | 29.420 | 30.800 | 29.310 | 29.500 | 29.500 | 8,976,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-31 | 0.0550 CNY |
| 2021-05-27 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.