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
2025-10-23	42.310	47.400	41.660	46.080	46.080	5,910,677
2025-10-22	42.790	43.050	42.350	42.450	42.450	2,082,635
2025-10-21	42.750	43.120	42.250	43.120	43.120	2,124,754
2025-10-20	42.500	42.950	42.150	42.520	42.520	2,248,935
2025-10-17	43.980	44.160	41.820	41.860	41.860	3,088,192
2025-10-16	43.670	44.160	43.440	43.880	43.880	2,586,814
2025-10-15	43.120	43.800	42.600	43.800	43.800	2,738,923
2025-10-14	44.640	44.970	42.880	42.920	42.920	3,643,233
2025-10-13	43.370	44.680	42.800	44.420	44.420	3,208,640
2025-10-10	46.630	46.630	45.100	45.100	45.100	4,196,570
2025-10-09	46.340	47.410	46.010	46.710	46.710	4,045,544
2025-09-30	46.540	47.090	46.240	46.340	46.340	3,304,375
2025-09-29	47.150	47.350	45.610	46.420	46.420	3,816,125
2025-09-26	48.440	48.970	46.700	46.700	46.700	4,865,609
2025-09-25	48.280	49.550	48.280	48.440	48.440	6,492,572
2025-09-24	47.280	48.130	46.920	48.060	48.060	4,617,102
2025-09-23	48.740	49.270	46.070	47.600	47.600	6,137,435
2025-09-22	48.440	50.080	48.370	49.170	49.170	6,568,837
2025-09-19	48.120	48.570	47.500	47.560	47.560	4,297,034
2025-09-18	49.260	50.330	47.730	48.340	48.340	6,086,661
2025-09-17	50.100	50.100	49.230	49.430	49.430	4,887,111
2025-09-16	50.400	50.500	49.320	50.190	50.190	4,550,637
2025-09-15	49.530	51.400	48.880	50.010	50.010	6,761,686
2025-09-12	49.670	51.660	49.670	50.680	50.680	9,853,602
2025-09-11	48.490	49.410	47.660	49.400	49.400	6,434,394
2025-09-10	48.370	48.690	47.480	47.650	47.650	3,638,259
2025-09-09	48.480	48.690	47.500	47.500	47.500	3,941,233
2025-09-08	49.520	49.780	48.480	48.880	48.880	4,815,256
2025-09-05	48.920	49.640	48.220	49.620	49.620	5,079,162
2025-09-04	48.140	48.990	47.000	48.780	48.780	5,993,194
2025-09-03	49.730	50.190	47.880	48.190	48.190	4,909,788
2025-09-02	51.990	52.250	49.640	49.770	49.770	7,577,693
2025-09-01	54.410	54.660	52.000	52.260	52.260	7,710,301
2025-08-29	55.000	55.270	53.020	53.070	53.070	8,405,172
2025-08-28	53.170	55.000	52.500	55.000	55.000	11,890,937
2025-08-27	53.280	56.150	52.520	53.780	53.780	14,418,963
2025-08-26	53.960	55.300	52.840	52.960	52.960	11,659,881
2025-08-25	56.000	58.300	53.600	54.790	54.790	17,005,091
2025-08-22	52.670	56.050	52.660	54.680	54.680	18,129,651
2025-08-21	52.360	53.360	51.160	52.520	52.520	13,850,886
2025-08-20	49.560	54.520	48.990	53.470	53.470	21,416,742
2025-08-19	49.000	50.300	48.500	50.050	50.050	13,919,639
2025-08-18	47.710	49.550	47.710	48.980	48.980	11,745,190
2025-08-15	47.280	48.150	47.000	47.710	47.710	7,377,222
2025-08-14	47.770	48.650	47.200	47.210	47.210	9,648,988
2025-08-13	47.420	49.200	46.950	48.210	48.210	13,432,361
2025-08-12	47.170	47.680	46.590	47.300	47.300	6,569,226
2025-08-11	45.720	47.230	45.700	47.180	47.180	8,406,863
2025-08-08	46.610	46.750	45.400	45.560	45.560	7,293,570
2025-08-07	47.500	48.490	46.810	46.900	46.900	9,388,180
2025-08-06	47.000	47.670	46.400	47.500	47.500	7,365,400
2025-08-05	47.270	47.310	46.580	47.150	47.150	5,999,135
2025-08-04	46.900	47.570	46.750	47.260	47.260	7,200,140
2025-08-01	47.010	47.850	45.760	47.490	47.490	11,913,726
2025-07-31	45.520	48.700	45.520	46.710	46.710	14,020,294
2025-07-30	46.690	46.690	45.220	45.740	45.740	7,169,286
2025-07-29	47.000	47.140	46.230	46.820	46.820	6,550,488
2025-07-28	47.380	47.570	46.340	47.080	47.080	9,300,207
2025-07-25	46.200	48.360	45.800	47.860	47.860	14,812,681
2025-07-24	45.210	46.430	45.210	46.130	46.130	7,632,346

← NewerPage 5 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.