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
2026-10-20	48.500	51.350	48.000	50.820	50.820	5,470,816
2026-10-19	48.280	51.870	48.030	49.750	49.750	5,329,589
2026-10-16	47.730	48.760	46.300	48.230	48.230	3,624,119
2026-10-15	46.070	47.860	46.070	46.790	46.790	2,986,687
2026-10-14	51.500	52.030	48.480	48.680	48.680	3,052,305
2026-10-13	48.550	50.740	47.570	50.550	50.550	3,457,367
2026-10-12	51.000	51.740	49.500	49.680	49.680	2,957,498
2026-10-09	53.650	54.710	48.980	51.350	51.350	5,203,383
2026-10-08	57.100	57.300	52.580	54.300	54.300	5,235,377
2026-09-30	59.080	59.200	56.690	56.800	56.800	4,431,860
2026-09-29	60.590	60.680	58.180	58.470	58.470	4,149,623
2026-09-28	62.690	62.690	58.900	59.110	59.110	6,745,638
2026-09-24	61.710	64.610	60.900	62.690	62.690	10,162,066
2026-09-23	59.000	65.000	58.400	62.080	62.080	13,159,197
2026-09-22	58.000	59.940	56.910	59.010	59.010	9,065,937
2026-09-21	57.000	57.960	55.930	57.500	57.500	5,840,001
2026-09-18	56.340	57.350	56.000	56.460	56.460	5,800,597
2026-09-17	55.200	56.290	55.180	55.780	55.780	3,713,017
2026-09-16	54.690	56.090	54.000	55.660	55.660	4,003,911
2026-09-15	55.540	56.870	54.770	54.960	54.960	3,454,979
2026-09-14	56.300	56.970	54.500	55.430	55.430	3,666,289
2026-09-11	53.270	55.860	52.410	55.740	55.740	5,526,061
2026-09-10	54.270	54.280	53.230	53.750	53.750	3,402,801
2026-09-09	56.580	57.500	54.680	54.870	54.870	4,507,164
2026-09-08	56.560	57.500	55.580	56.180	56.180	4,817,416
2026-09-07	56.100	57.010	54.660	56.750	56.750	5,152,222
2026-09-04	57.200	57.210	55.000	56.130	56.130	6,898,850
2026-09-03	55.000	57.000	54.300	56.700	56.700	7,979,367
2026-09-02	52.450	55.500	52.330	54.880	54.880	6,842,820
2026-09-01	54.030	54.920	52.300	53.270	53.270	5,465,847
2026-08-31	51.150	54.730	50.660	54.600	54.600	5,227,725
2026-08-28	53.880	54.810	52.900	52.900	52.900	4,737,396
2026-08-27	53.530	54.230	52.500	53.810	53.810	4,721,076
2026-08-26	53.020	54.990	53.020	53.410	53.410	4,208,352
2026-08-25	52.220	54.000	51.990	52.920	52.920	4,165,836
2026-08-24	52.490	54.210	50.140	53.630	53.630	6,877,323
2026-08-21	52.130	53.300	50.850	52.490	52.490	6,107,771
2026-08-20	53.500	55.640	51.950	54.730	54.730	8,113,293
2026-08-19	57.010	57.700	53.660	54.020	54.020	10,676,330
2026-08-18	57.410	62.000	56.330	60.630	60.630	15,521,296
2026-08-17	60.000	62.000	58.000	58.810	58.810	16,691,820
2026-08-14	55.010	57.800	54.000	57.410	57.410	12,045,862
2026-08-13	55.700	58.970	55.090	55.360	55.360	12,860,160
2026-08-12	57.380	58.200	54.270	54.770	54.770	9,924,857
2026-08-11	53.700	58.650	51.670	55.900	55.900	13,814,716
2026-08-10	53.610	53.910	52.030	52.650	52.650	4,015,430
2026-08-07	54.170	54.300	52.150	53.710	53.710	6,230,700
2026-08-06	53.550	54.880	53.100	54.060	54.060	6,329,698
2026-08-05	53.210	54.880	52.900	54.480	54.480	9,280,006
2026-08-04	52.500	56.620	51.600	54.680	54.680	11,798,079
2026-08-03	48.000	53.560	48.000	52.200	52.200	10,262,705
2026-07-31	45.900	49.800	45.900	47.980	47.980	8,948,111
2026-07-30	46.110	46.600	43.600	43.900	43.900	5,427,525
2026-07-29	49.570	49.950	45.810	46.640	46.640	6,636,157
2026-07-28	48.400	50.110	48.380	49.210	49.210	5,448,074
2026-07-27	48.450	50.300	47.310	50.000	50.000	6,657,195
2026-07-24	51.600	52.440	49.030	49.030	49.030	8,540,116
2026-07-23	50.600	54.500	50.180	53.330	53.330	13,045,907
2026-07-22	49.100	54.540	49.100	50.700	50.700	13,035,274
2026-07-21	45.810	46.980	41.310	46.850	46.850	6,595,699

Page 1 of 21 · 1,216 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.