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
2026-01-19	51.230	52.860	50.120	51.710	51.710	6,246,162
2026-01-16	53.560	54.570	51.380	51.440	51.440	8,413,840
2026-01-15	54.760	56.100	53.100	53.680	53.680	10,099,510
2026-01-14	53.340	59.380	53.290	56.710	56.710	16,136,832
2026-01-13	54.920	55.550	52.960	53.150	53.150	9,633,893
2026-01-12	54.210	55.920	52.780	55.530	55.530	15,723,613
2026-01-09	51.220	54.900	51.220	54.160	54.160	11,478,221
2026-01-08	50.140	53.420	49.580	51.680	51.680	10,571,485
2026-01-07	49.900	51.090	49.010	50.200	50.200	7,918,092
2026-01-06	48.160	50.500	48.030	49.900	49.900	12,919,656
2026-01-05	45.090	48.200	44.900	48.010	48.010	12,804,424
2025-12-31	43.620	44.400	43.430	44.150	44.150	2,867,283
2025-12-30	43.870	44.380	43.500	43.570	43.570	2,362,374
2025-12-29	44.220	44.850	44.020	44.130	44.130	3,100,630
2025-12-26	43.850	45.480	43.610	45.130	45.130	4,809,486
2025-12-25	43.510	44.000	43.360	43.820	43.820	2,256,021
2025-12-24	43.400	43.770	43.070	43.510	43.510	2,017,722
2025-12-23	44.000	44.160	43.220	43.400	43.400	2,474,622
2025-12-22	43.730	44.240	43.720	43.830	43.830	1,818,739
2025-12-19	44.320	44.960	43.820	43.830	43.830	2,344,465
2025-12-18	44.870	45.370	44.000	44.160	44.160	2,318,960
2025-12-17	44.440	45.400	43.810	45.360	45.360	3,061,398
2025-12-16	47.050	48.700	44.710	44.710	44.710	5,160,813
2025-12-15	45.860	47.290	45.620	46.600	46.600	4,069,382
2025-12-12	45.230	46.150	45.230	45.950	45.950	2,203,016
2025-12-11	45.930	46.790	45.300	45.450	45.450	2,808,456
2025-12-10	46.050	46.880	45.210	45.660	45.660	2,977,542
2025-12-09	47.000	47.850	46.320	46.510	46.510	4,024,145
2025-12-08	45.900	47.700	45.900	47.110	47.110	5,548,185
2025-12-05	45.700	46.200	44.800	46.010	46.010	3,088,581
2025-12-04	44.700	46.800	44.500	46.100	46.100	5,466,564
2025-12-03	45.900	45.900	44.000	44.890	44.890	2,529,510
2025-12-02	46.570	46.580	45.580	45.650	45.650	2,627,910
2025-12-01	46.010	46.590	45.810	46.450	46.450	3,233,109
2025-11-28	45.980	46.900	45.440	46.380	46.380	3,948,437
2025-11-27	46.000	46.150	45.180	45.210	45.210	2,486,750
2025-11-26	46.150	47.290	45.600	45.920	45.920	3,452,749
2025-11-25	45.350	46.580	45.330	46.290	46.290	4,643,428
2025-11-24	43.280	45.580	42.850	45.350	45.350	4,931,963
2025-11-21	44.060	45.180	42.920	43.120	43.120	3,042,626
2025-11-20	44.930	45.750	44.400	44.920	44.920	2,215,388
2025-11-19	46.070	46.200	44.820	44.930	44.930	2,614,020
2025-11-18	45.640	46.650	45.400	45.930	45.930	3,424,412
2025-11-17	45.060	46.250	44.920	45.880	45.880	3,446,704
2025-11-14	45.000	46.270	44.750	45.160	45.160	3,900,442
2025-11-13	44.440	46.510	44.150	46.070	46.070	4,732,445
2025-11-12	45.120	45.180	43.820	44.310	44.310	3,350,115
2025-11-11	46.380	46.440	45.250	45.290	45.290	3,038,135
2025-11-10	46.480	46.930	45.680	46.090	46.090	3,018,903
2025-11-07	47.410	47.650	46.250	46.380	46.380	4,572,151
2025-11-06	47.190	48.440	46.600	47.930	47.930	5,237,457
2025-11-05	47.600	48.300	46.920	47.400	47.400	6,552,310
2025-11-04	47.650	49.560	47.410	48.830	48.830	8,624,309
2025-11-03	47.000	48.390	46.400	48.390	48.390	5,803,185
2025-10-31	47.000	48.900	46.800	47.530	47.530	7,620,976
2025-10-30	47.910	49.320	46.640	48.010	48.010	12,819,632
2025-10-29	45.170	47.190	44.930	46.580	46.580	7,205,274
2025-10-28	45.010	46.260	44.440	45.390	45.390	5,114,374
2025-10-27	44.920	45.910	44.920	45.100	45.100	4,143,326
2025-10-24	46.060	46.080	44.810	44.920	44.920	6,340,183

← NewerPage 4 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.