Beijing Topnew Info And Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	26.950	27.340	25.920	27.200	27.200	2,777,688
2024-01-23	26.200	27.190	26.200	26.970	26.970	2,389,788
2024-01-22	28.360	28.750	26.070	26.560	26.560	2,907,184
2024-01-19	29.350	29.460	28.440	28.440	28.440	2,019,245
2024-01-18	29.430	29.650	28.370	29.500	29.500	2,952,105
2024-01-17	29.960	30.270	29.450	29.460	29.460	1,774,057
2024-01-16	30.300	30.300	29.380	30.010	30.010	2,086,608
2024-01-15	30.790	30.790	30.790	30.790	30.790	0
2024-01-12	31.500	31.580	30.730	30.790	30.790	2,156,400
2024-01-11	29.500	31.590	29.040	31.490	31.490	4,084,830
2024-01-10	30.580	30.580	29.250	29.520	29.520	2,840,940
2024-01-09	31.230	31.760	30.400	30.580	30.580	2,734,255
2024-01-08	31.280	31.890	31.020	31.200	31.200	1,932,166
2024-01-05	32.980	33.070	31.210	31.400	31.400	3,040,296
2024-01-04	32.140	32.950	31.650	32.490	32.490	3,495,541
2024-01-03	32.340	32.430	31.500	31.980	31.980	2,400,418
2024-01-02	32.900	33.190	32.350	32.510	32.510	2,521,050
2023-12-29	32.360	33.210	32.200	33.060	33.060	3,014,109
2023-12-28	31.970	32.920	31.660	32.500	32.500	3,744,621
2023-12-27	31.000	32.590	31.000	32.240	32.240	4,959,777
2023-12-26	31.940	31.980	30.560	30.850	30.850	3,384,916
2023-12-25	33.050	33.390	31.760	31.900	31.900	3,835,114
2023-12-22	34.670	34.950	32.920	32.950	32.950	4,926,847
2023-12-21	34.020	35.080	33.450	34.680	34.680	4,688,196
2023-12-20	36.400	36.500	34.650	34.700	34.700	5,809,644
2023-12-19	35.470	36.670	35.470	36.500	36.500	5,108,766
2023-12-18	36.250	37.510	35.330	35.820	35.820	6,238,690
2023-12-15	36.030	36.490	35.350	36.020	36.020	4,307,573
2023-12-14	36.400	36.650	35.720	35.850	35.850	5,344,485
2023-12-13	37.150	37.400	36.170	36.230	36.230	6,851,136
2023-12-12	37.670	37.870	37.000	37.410	37.410	8,743,848
2023-12-11	36.000	37.970	35.600	37.960	37.960	11,688,901
2023-12-08	37.130	37.800	36.260	36.650	36.650	9,817,556
2023-12-07	36.490	38.200	36.440	37.070	37.070	12,543,316
2023-12-06	35.000	37.500	35.000	37.150	37.150	14,706,665
2023-12-05	35.330	39.050	35.310	36.290	36.290	16,606,472
2023-12-04	33.700	37.000	33.500	35.470	35.470	10,112,081
2023-12-01	32.400	33.760	32.320	33.600	33.600	2,966,585
2023-11-30	32.970	32.990	32.000	32.450	32.450	2,220,872
2023-11-29	33.490	33.600	32.710	32.800	32.800	2,620,680
2023-11-28	33.900	34.260	33.210	33.720	33.720	3,704,145
2023-11-27	33.180	35.440	33.180	34.160	34.160	5,239,043
2023-11-24	36.180	36.490	33.620	33.860	33.860	6,946,631
2023-11-23	34.580	34.840	33.690	34.650	34.650	3,549,778
2023-11-22	34.550	35.720	34.480	34.560	34.560	4,373,048
2023-11-21	35.350	35.460	34.530	34.750	34.750	3,258,790
2023-11-20	35.360	35.760	34.800	35.440	35.440	3,271,586
2023-11-17	35.390	35.580	34.680	35.070	35.070	3,749,790
2023-11-16	35.400	36.310	34.860	35.460	35.460	5,346,491
2023-11-15	35.650	36.360	35.200	35.350	35.350	4,816,742
2023-11-14	35.140	35.850	35.140	35.620	35.620	5,182,186
2023-11-13	34.500	35.650	34.200	35.130	35.130	5,163,891
2023-11-10	34.200	34.800	33.860	34.000	34.000	3,665,900
2023-11-09	34.490	35.450	33.950	34.880	34.880	7,008,775
2023-11-08	33.960	34.770	33.800	34.130	34.130	4,537,045
2023-11-07	33.300	34.180	32.960	33.970	33.970	4,275,680
2023-11-06	32.380	33.490	32.380	33.350	33.350	3,581,018
2023-11-03	31.600	32.570	31.600	32.390	32.390	2,618,320
2023-11-02	32.140	32.500	31.570	31.570	31.570	2,283,291
2023-11-01	32.550	33.050	31.900	32.120	32.120	2,828,611

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.