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
2025-01-21	30.600	30.700	29.780	30.090	30.090	2,024,007
2025-01-20	30.120	30.740	29.700	30.260	30.260	3,012,988
2025-01-17	29.950	30.230	29.720	29.890	29.890	2,014,389
2025-01-16	30.410	30.500	29.800	30.210	30.210	2,906,866
2025-01-15	30.060	30.660	29.840	29.990	29.990	3,022,061
2025-01-14	28.720	30.300	28.620	30.080	30.080	4,438,573
2025-01-13	27.520	28.490	26.880	28.490	28.490	2,809,362
2025-01-10	30.000	30.170	28.040	28.040	28.040	4,036,155
2025-01-09	29.710	30.470	29.570	29.910	29.910	3,320,217
2025-01-08	30.160	30.660	28.690	30.010	30.010	3,901,615
2025-01-07	29.510	30.460	29.370	30.450	30.450	3,187,906
2025-01-06	30.200	30.700	29.000	29.360	29.360	4,142,985
2025-01-03	34.330	34.570	30.500	30.670	30.670	8,430,488
2025-01-02	34.690	36.270	33.500	34.310	34.310	7,910,969
2024-12-31	35.500	37.480	35.310	35.310	35.310	10,659,632
2024-12-30	34.000	36.330	33.600	35.590	35.590	8,632,718
2024-12-27	34.860	35.200	33.560	33.800	33.800	4,443,206
2024-12-26	34.030	35.260	34.000	34.690	34.690	4,800,157
2024-12-25	34.000	34.680	32.620	34.030	34.030	4,125,286
2024-12-24	34.620	34.910	33.300	34.230	34.230	3,804,658
2024-12-23	36.660	37.000	34.210	34.250	34.250	6,089,191
2024-12-20	35.740	36.760	35.340	36.630	36.630	7,308,629
2024-12-19	33.710	36.600	33.610	36.330	36.330	9,701,694
2024-12-18	35.000	35.450	33.960	34.360	34.360	4,957,816
2024-12-17	34.800	35.130	33.440	33.580	33.580	4,517,411
2024-12-16	35.540	35.880	34.650	35.020	35.020	4,216,005
2024-12-13	36.500	37.250	35.620	35.650	35.650	6,605,971
2024-12-12	37.020	38.600	36.680	36.910	36.910	9,474,948
2024-12-11	36.800	37.370	36.200	37.370	37.370	10,431,440
2024-12-10	36.960	37.050	35.750	35.750	35.750	6,642,253
2024-12-09	35.960	36.380	34.990	36.050	36.050	5,727,545
2024-12-06	36.000	36.460	35.250	35.950	35.950	4,837,562
2024-12-05	35.210	36.280	35.200	35.990	35.990	5,115,543
2024-12-04	35.510	36.790	35.300	35.460	35.460	6,737,591
2024-12-03	35.260	36.360	34.710	35.850	35.850	7,275,927
2024-12-02	34.980	35.360	34.800	35.170	35.170	4,859,279
2024-11-29	34.500	35.550	34.300	35.180	35.180	5,708,353
2024-11-28	34.770	35.880	34.390	34.510	34.510	5,068,450
2024-11-27	33.320	34.400	32.510	34.380	34.380	3,926,320
2024-11-26	34.120	34.990	33.670	33.750	33.750	4,073,503
2024-11-25	33.720	34.650	32.520	33.990	33.990	4,650,578
2024-11-22	34.690	37.250	33.600	33.610	33.610	7,953,176
2024-11-21	34.340	35.510	34.040	34.690	34.690	4,621,924
2024-11-20	33.320	35.170	32.860	34.690	34.690	5,829,592
2024-11-19	32.820	33.300	31.940	33.300	33.300	3,631,861
2024-11-18	35.000	35.500	32.140	32.500	32.500	6,173,376
2024-11-15	35.940	37.450	34.500	34.940	34.940	7,386,649
2024-11-14	36.920	37.790	35.900	36.100	36.100	6,053,052
2024-11-13	35.920	38.230	35.560	37.270	37.270	9,028,559
2024-11-12	37.200	38.150	35.820	36.290	36.290	8,346,953
2024-11-11	35.030	37.160	35.030	36.840	36.840	7,914,858
2024-11-08	35.800	36.760	35.300	35.380	35.380	7,086,902
2024-11-07	34.060	35.450	34.050	35.420	35.420	4,697,647
2024-11-06	34.600	35.570	34.330	34.720	34.720	5,854,236
2024-11-05	34.100	34.840	33.880	34.750	34.750	5,143,555
2024-11-04	32.940	33.790	32.940	33.680	33.680	3,771,750
2024-11-01	35.860	35.860	32.910	32.940	32.940	8,617,677
2024-10-31	36.440	37.130	36.150	36.210	36.210	8,511,672
2024-10-30	37.660	37.660	35.810	36.720	36.720	7,531,952
2024-10-29	38.800	38.890	37.260	37.390	37.390	10,330,476

← NewerPage 8 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.