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
2026-07-20	47.500	48.440	44.080	45.700	45.700	5,901,701
2026-07-17	48.200	48.680	44.900	45.500	45.500	5,314,758
2026-07-16	48.140	49.870	47.380	48.850	48.850	4,557,117
2026-07-15	49.010	50.220	48.030	48.480	48.480	3,914,492
2026-07-14	50.860	51.560	46.510	48.880	48.880	6,896,688
2026-07-13	51.800	53.900	50.580	50.810	50.810	5,928,513
2026-07-10	48.910	53.760	47.990	52.200	52.200	9,042,012
2026-07-09	48.280	49.820	46.880	49.130	49.130	5,532,860
2026-07-08	47.550	49.880	47.100	48.980	48.980	5,946,056
2026-07-07	49.460	49.800	47.330	47.540	47.540	3,106,244
2026-07-06	51.020	51.500	49.110	49.770	49.770	3,536,236
2026-07-03	51.230	52.500	50.800	50.850	50.850	3,675,932
2026-07-02	53.160	53.870	51.430	51.580	51.580	5,084,711
2026-07-01	51.910	56.090	51.660	53.700	53.700	7,234,320
2026-06-30	49.460	54.440	49.460	52.040	52.040	7,943,155
2026-06-29	49.200	50.000	47.440	47.930	47.930	5,104,478
2026-06-26	51.330	51.410	48.900	49.150	49.150	6,607,290
2026-06-25	55.980	56.420	52.480	52.660	52.660	7,114,648
2026-06-24	56.430	56.440	54.100	55.860	55.860	6,272,940
2026-06-23	58.710	58.710	54.730	57.250	57.250	7,452,307
2026-06-22	56.490	61.200	55.970	59.450	59.450	10,236,108
2026-06-18	56.310	57.680	55.560	56.530	56.530	6,953,502
2026-06-17	55.190	56.920	55.030	56.090	56.090	4,738,398
2026-06-16	54.820	56.100	54.550	55.850	55.850	5,396,628
2026-06-15	53.300	55.500	53.300	55.400	55.400	5,680,797
2026-06-12	53.130	54.100	52.390	52.510	52.510	5,513,030
2026-06-11	54.670	55.000	52.000	52.350	52.350	7,668,574
2026-06-10	56.750	58.990	55.100	56.720	56.720	10,534,130
2026-06-09	55.240	55.660	54.260	55.060	55.060	4,819,798
2026-06-08	54.750	56.960	53.180	54.540	54.540	5,542,599
2026-06-05	58.020	58.670	56.560	57.050	57.050	5,121,652
2026-06-04	57.510	58.510	57.200	58.160	58.160	4,884,537
2026-06-03	59.000	59.960	57.880	58.600	58.600	5,773,101
2026-06-02	60.000	60.380	57.200	59.400	59.400	6,101,343
2026-06-01	61.380	62.000	59.850	60.000	60.000	6,487,507
2026-05-29	65.010	66.200	60.660	61.200	61.200	7,207,117
2026-05-28	65.500	65.890	63.100	65.650	65.650	7,310,821
2026-05-27	67.400	67.450	63.500	64.480	64.480	7,239,374
2026-05-26	69.030	69.950	66.340	68.080	68.080	7,189,233
2026-05-25	70.350	71.040	67.500	70.860	70.860	9,512,006
2026-05-22	70.000	71.440	68.940	70.920	70.920	8,969,504
2026-05-21	73.500	73.860	68.200	68.380	68.380	11,847,970
2026-05-20	78.360	83.390	72.600	73.180	73.180	17,810,570
2026-05-19	75.730	80.810	73.760	80.360	80.360	13,992,773
2026-05-18	78.020	78.680	74.920	75.840	75.840	10,936,339
2026-05-15	75.600	79.500	75.030	76.740	76.740	14,157,210
2026-05-14	77.000	81.990	75.540	75.590	75.590	19,715,416
2026-05-13	68.800	76.580	68.240	75.510	75.510	20,592,509
2026-05-12	70.990	72.010	69.350	70.010	70.010	11,486,935
2026-05-11	71.980	73.000	68.880	70.990	70.990	13,017,109
2026-05-08	70.820	71.680	69.210	71.170	71.170	12,073,110
2026-05-07	70.570	71.690	68.880	70.690	70.690	13,569,066
2026-05-06	62.660	72.490	62.540	70.060	70.060	26,025,164
2026-04-30	63.150	63.700	60.280	61.000	61.000	11,171,168
2026-04-29	61.810	65.790	61.140	63.120	63.120	15,281,065
2026-04-28	63.490	64.000	61.100	61.750	61.750	12,588,241
2026-04-27	65.240	65.240	61.800	63.490	63.490	12,598,653
2026-04-24	67.330	69.000	63.490	65.250	65.250	19,427,881
2026-04-23	64.230	70.800	64.030	68.630	68.630	33,986,152
2026-04-22	59.600	60.580	55.750	60.560	60.560	20,173,641

← NewerPage 2 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.