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
2026-04-22	59.600	60.580	55.750	60.560	60.560	20,173,641
2026-04-21	64.000	64.000	59.380	60.180	60.180	15,026,470
2026-04-20	62.600	67.000	62.510	64.030	64.030	15,163,300
2026-04-17	62.610	63.500	60.900	61.950	61.950	11,155,080
2026-04-16	60.500	64.550	60.310	63.400	63.400	17,995,881
2026-04-15	62.760	63.190	59.750	60.140	60.140	10,185,374
2026-04-14	64.150	65.000	61.520	61.940	61.940	13,392,910
2026-04-13	59.700	64.200	59.620	62.820	62.820	13,983,150
2026-04-10	62.000	63.020	59.590	60.830	60.830	13,389,202
2026-04-09	63.240	63.240	60.360	61.140	61.140	12,473,674
2026-04-08	62.630	64.950	62.630	64.210	64.210	15,922,897
2026-04-07	59.750	61.550	58.830	60.800	60.800	10,757,594
2026-04-03	66.110	66.500	58.500	60.500	60.500	17,333,900
2026-04-02	67.990	68.800	64.640	65.780	65.780	15,527,810
2026-04-01	68.380	70.360	65.400	69.800	69.800	21,919,555
2026-03-31	68.100	70.550	66.370	66.370	66.370	16,195,195
2026-03-30	63.000	69.980	62.200	69.100	69.100	22,507,162
2026-03-27	62.120	68.300	62.120	65.450	65.450	17,174,126
2026-03-26	68.000	68.400	64.050	64.550	64.550	17,251,430
2026-03-25	66.820	73.300	66.510	69.310	69.310	28,783,939
2026-03-24	67.620	68.000	62.770	65.840	65.840	20,055,570
2026-03-23	71.840	73.000	66.500	67.170	67.170	19,143,439
2026-03-20	80.040	82.790	72.020	72.360	72.360	34,889,633
2026-03-19	62.380	76.340	61.510	76.340	76.340	28,443,289
2026-03-18	59.660	65.350	58.730	63.620	63.620	17,940,561
2026-03-17	59.010	60.220	57.600	57.730	57.730	9,270,237
2026-03-16	57.790	59.270	56.400	58.790	58.790	8,066,975
2026-03-13	61.010	61.500	57.620	57.780	57.780	8,346,507
2026-03-12	63.290	63.870	60.850	61.930	61.930	9,568,572
2026-03-11	64.880	65.480	62.860	63.280	63.280	12,444,410
2026-03-10	64.270	65.800	62.290	65.350	65.350	19,027,971
2026-03-09	61.040	65.130	60.010	64.270	64.270	20,827,570
2026-03-06	58.680	65.640	58.680	62.860	62.860	24,002,279
2026-03-05	52.520	61.540	51.350	61.540	61.540	21,629,891
2026-03-04	50.640	52.700	50.300	51.280	51.280	4,899,076
2026-03-03	56.990	57.380	51.500	51.650	51.650	9,195,654
2026-03-02	56.870	58.630	55.360	56.840	56.840	8,931,676
2026-02-27	55.260	60.320	55.000	58.700	58.700	12,129,573
2026-02-26	55.530	58.330	55.020	55.990	55.990	10,132,120
2026-02-25	59.600	59.850	55.180	55.200	55.200	9,693,171
2026-02-24	60.010	62.550	54.800	58.610	58.610	11,596,950
2026-02-13	57.120	66.720	57.120	61.000	61.000	13,871,626
2026-02-12	56.030	59.500	55.680	58.510	58.510	10,787,221
2026-02-11	55.400	57.880	54.790	56.090	56.090	7,455,569
2026-02-10	54.230	56.720	53.300	55.550	55.550	8,288,642
2026-02-09	51.500	54.900	50.760	53.980	53.980	7,892,354
2026-02-06	48.920	51.790	48.180	50.020	50.020	4,140,145
2026-02-05	49.170	49.650	48.000	49.200	49.200	4,229,804
2026-02-04	53.360	53.360	48.920	49.740	49.740	7,334,192
2026-02-03	53.080	54.000	51.950	53.750	53.750	5,326,760
2026-02-02	52.950	53.950	51.800	52.230	52.230	4,522,275
2026-01-30	53.850	55.680	53.030	53.540	53.540	4,271,563
2026-01-29	54.080	56.940	52.510	53.930	53.930	7,065,063
2026-01-28	59.500	59.500	54.610	54.610	54.610	8,965,462
2026-01-27	55.990	56.950	54.100	56.590	56.590	8,780,437
2026-01-26	53.880	57.440	53.880	56.590	56.590	13,985,330
2026-01-23	53.690	53.990	52.500	52.920	52.920	4,599,928
2026-01-22	53.300	54.080	52.510	53.470	53.470	3,990,105
2026-01-21	53.200	54.360	52.310	52.920	52.920	5,010,147
2026-01-20	52.000	55.600	52.000	53.730	53.730	10,492,780

← NewerPage 3 of 5 · 243 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.