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
2025-04-24	45.260	45.450	42.600	42.960	42.960	11,664,988
2025-04-23	43.100	45.780	42.900	44.960	44.960	14,601,767
2025-04-22	44.600	44.970	42.780	42.830	42.830	8,877,132
2025-04-21	42.680	45.000	42.000	44.930	44.930	10,089,784
2025-04-18	43.120	44.670	42.660	42.800	42.800	7,039,424
2025-04-17	43.920	45.050	43.500	43.540	43.540	7,174,747
2025-04-16	45.780	45.980	43.100	43.720	43.720	9,582,720
2025-04-15	47.090	47.440	45.400	45.950	45.950	8,061,290
2025-04-14	47.800	48.100	46.430	46.830	46.830	9,994,693
2025-04-11	46.650	48.300	46.140	46.860	46.860	12,475,616
2025-04-10	46.900	49.300	46.030	47.400	47.400	18,042,888
2025-04-09	41.850	46.240	39.280	45.270	45.270	18,634,469
2025-04-08	41.310	44.400	40.260	42.930	42.930	17,306,493
2025-04-07	45.000	47.520	40.250	40.250	40.250	16,815,804
2025-04-03	52.200	54.280	49.900	50.310	50.310	15,833,878
2025-04-02	52.000	55.200	52.000	53.440	53.440	18,549,832
2025-04-01	52.350	53.750	51.300	52.280	52.280	15,428,147
2025-03-31	49.900	53.650	48.830	53.430	53.430	22,000,849
2025-03-28	47.940	54.500	47.940	51.900	51.900	24,969,657
2025-03-27	49.800	51.200	47.980	48.080	48.080	11,329,239
2025-03-26	48.690	50.500	48.690	49.030	49.030	11,201,014
2025-03-25	53.120	53.120	48.320	48.680	48.680	17,775,273
2025-03-24	58.300	58.300	51.900	53.120	53.120	20,703,530
2025-03-21	56.850	59.970	56.850	58.880	58.880	16,900,385
2025-03-20	59.000	63.200	58.500	58.600	58.600	20,445,145
2025-03-19	61.580	62.000	59.560	60.150	60.150	16,497,813
2025-03-18	63.860	65.880	60.000	62.180	62.180	22,885,220
2025-03-17	65.500	66.000	61.500	62.420	62.420	19,020,941
2025-03-14	65.500	66.000	61.000	63.630	63.630	27,238,428
2025-03-13	66.130	72.270	63.000	67.820	67.820	40,239,970
2025-03-12	61.880	69.100	61.880	65.560	65.560	34,486,815
2025-03-11	49.000	60.000	48.800	57.580	57.580	32,086,171
2025-03-10	50.600	51.680	48.800	50.750	50.750	18,324,707
2025-03-07	47.520	58.100	46.070	52.740	52.740	27,798,343
2025-03-06	47.310	50.800	46.310	48.580	48.580	20,505,855
2025-03-05	45.520	47.200	44.040	46.980	46.980	17,783,700
2025-03-04	43.230	45.300	42.950	45.160	45.160	13,509,815
2025-03-03	46.950	47.970	43.080	43.990	43.990	18,774,645
2025-02-28	52.030	52.500	46.700	46.970	46.970	20,203,517
2025-02-27	55.200	56.900	51.460	53.700	53.700	24,114,176
2025-02-26	54.000	60.260	51.000	57.890	57.890	31,500,061
2025-02-25	43.990	57.140	43.990	53.270	53.270	33,014,652
2025-02-24	45.680	50.400	45.000	47.620	47.620	28,357,386
2025-02-21	41.120	48.000	40.130	45.810	45.810	30,845,765
2025-02-20	38.460	40.900	38.010	40.100	40.100	17,263,400
2025-02-19	37.790	39.060	36.770	38.880	38.880	14,763,867
2025-02-18	38.800	40.180	37.010	37.160	37.160	19,711,102
2025-02-17	41.050	43.990	39.750	40.800	40.800	24,455,895
2025-02-14	41.030	46.490	41.000	41.480	41.480	31,541,604
2025-02-13	38.550	40.350	36.510	38.740	38.740	22,527,144
2025-02-12	36.730	39.390	36.730	38.190	38.190	18,080,949
2025-02-11	36.340	37.990	35.500	36.960	36.960	15,166,800
2025-02-10	35.500	38.790	34.840	37.690	37.690	16,454,477
2025-02-07	33.500	35.970	33.300	34.620	34.620	12,153,878
2025-02-06	32.050	33.290	31.910	32.980	32.980	7,345,127
2025-02-05	30.800	33.600	30.350	32.420	32.420	9,606,023
2025-01-27	30.920	31.290	29.650	29.710	29.710	3,856,803
2025-01-24	29.800	30.950	29.500	30.920	30.920	4,697,866
2025-01-23	30.420	31.150	29.780	29.810	29.810	4,092,397
2025-01-22	29.860	30.600	29.680	29.970	29.970	2,847,980

← NewerPage 7 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.