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
2025-07-23	44.100	47.320	43.830	45.730	45.730	11,748,641
2025-07-22	45.560	45.560	44.260	44.540	44.540	7,638,096
2025-07-21	46.190	46.400	45.510	45.670	45.670	7,750,300
2025-07-18	45.820	47.060	45.600	46.470	46.470	9,894,154
2025-07-17	45.400	46.130	44.580	45.880	45.880	8,214,666
2025-07-16	46.030	47.450	45.200	45.240	45.240	12,206,163
2025-07-15	45.110	46.520	45.110	46.250	46.250	12,538,848
2025-07-14	45.580	46.390	45.010	45.380	45.380	7,329,377
2025-07-11	44.150	45.940	43.600	45.700	45.700	10,768,285
2025-07-10	44.570	44.810	43.850	44.230	44.230	5,288,230
2025-07-09	44.800	45.670	44.210	44.710	44.710	7,230,194
2025-07-08	43.170	45.180	42.800	45.000	45.000	8,330,188
2025-07-07	43.090	43.960	42.730	43.240	43.240	6,514,192
2025-07-04	44.150	45.870	44.140	44.170	44.170	9,239,521
2025-07-03	44.010	44.650	44.010	44.080	44.080	3,933,700
2025-07-02	44.430	44.890	43.560	44.090	44.090	5,404,062
2025-07-01	46.200	46.790	44.590	44.890	44.890	9,773,820
2025-06-30	46.010	47.780	45.310	46.190	46.190	11,495,086
2025-06-27	45.350	46.490	44.740	45.700	45.700	10,825,567
2025-06-26	44.580	46.370	44.020	45.400	45.400	12,795,649
2025-06-25	43.740	44.900	43.740	44.730	44.730	8,431,175
2025-06-24	42.700	44.010	42.680	43.740	43.740	6,966,303
2025-06-23	40.610	42.340	40.510	42.240	42.240	4,639,620
2025-06-20	42.340	42.860	41.150	41.400	41.400	5,401,144
2025-06-19	44.140	44.870	42.550	42.730	42.730	6,933,968
2025-06-18	43.850	44.770	43.020	44.440	44.440	7,979,080
2025-06-17	43.820	44.510	42.940	44.010	44.010	6,863,726
2025-06-16	42.500	44.440	42.300	43.820	43.820	6,523,549
2025-06-13	44.660	45.180	42.620	42.940	42.940	9,735,639
2025-06-12	45.000	46.910	44.810	45.330	45.330	10,242,339
2025-06-11	46.300	46.450	44.940	45.100	45.100	9,706,880
2025-06-10	47.950	48.390	45.580	45.900	45.900	16,982,551
2025-06-09	47.000	50.380	46.500	48.380	48.380	21,672,536
2025-06-06	43.180	46.240	43.180	44.950	44.950	15,952,076
2025-06-05	41.200	43.350	40.920	43.010	43.010	9,444,946
2025-06-04	40.990	41.650	40.620	41.200	41.200	4,064,119
2025-06-03	40.500	41.200	40.400	40.680	40.680	3,473,695
2025-05-30	41.830	41.840	40.760	40.840	40.840	4,796,594
2025-05-29	41.230	42.400	41.170	42.180	42.180	5,228,548
2025-05-28	41.880	42.480	41.200	41.400	41.400	4,895,998
2025-05-27	41.950	41.950	41.110	41.480	41.480	3,977,490
2025-05-26	41.630	42.390	41.150	42.080	42.080	5,039,776
2025-05-23	42.030	42.030	40.770	41.020	41.020	6,385,278
2025-05-22	42.910	43.500	42.130	42.560	42.560	5,043,592
2025-05-21	43.460	43.460	42.320	42.730	42.730	5,508,846
2025-05-20	43.610	44.140	42.950	43.460	43.460	5,181,440
2025-05-19	44.300	44.500	42.700	43.700	43.700	5,957,244
2025-05-16	44.150	44.980	43.840	44.290	44.290	6,924,734
2025-05-15	48.000	48.000	44.710	45.000	45.000	10,984,746
2025-05-14	46.300	48.770	46.250	48.000	48.000	12,865,445
2025-05-13	47.490	48.290	46.070	46.370	46.370	8,152,767
2025-05-12	46.240	47.040	46.000	47.000	47.000	6,545,496
2025-05-09	47.340	47.730	45.770	45.770	45.770	8,170,724
2025-05-08	47.610	48.490	47.310	47.780	47.780	8,922,666
2025-05-07	49.260	49.770	47.410	48.060	48.060	13,849,569
2025-05-06	46.830	49.590	46.210	48.800	48.800	16,300,910
2025-04-30	45.590	46.690	44.700	46.170	46.170	13,179,926
2025-04-29	44.680	46.300	44.050	45.270	45.270	11,689,649
2025-04-28	45.000	46.660	44.660	44.670	44.670	12,963,283
2025-04-25	43.000	46.850	42.960	44.560	44.560	15,932,295

← NewerPage 6 of 21 · 1,217 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.