Qingdao NovelBeam Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	31.920	32.580	31.820	32.160	31.541	855,340
2024-07-24	33.920	34.090	32.130	32.230	31.609	1,460,000
2024-07-23	34.790	35.010	33.920	33.920	33.267	610,911
2024-07-22	34.680	35.350	34.580	34.940	34.267	833,937
2024-07-19	35.000	35.290	34.220	34.700	34.032	724,646
2024-07-18	34.100	35.180	33.590	34.800	34.130	552,084
2024-07-17	33.660	34.680	33.300	34.370	33.708	806,716
2024-07-16	33.730	34.140	33.550	33.670	33.022	387,723
2024-07-15	34.500	34.710	33.500	33.850	33.198	554,267
2024-07-12	34.650	35.390	34.460	34.800	34.130	491,296
2024-07-11	33.870	35.010	33.530	34.650	33.983	1,100,802
2024-07-10	33.210	34.190	32.900	33.270	32.629	656,110
2024-07-09	33.540	34.180	32.590	33.200	32.561	765,182
2024-07-08	35.040	35.050	33.420	33.720	33.071	876,097
2024-07-05	34.500	34.500	34.500	34.500	33.836	0
2024-07-04	36.170	36.300	34.230	34.500	33.836	1,263,746
2024-07-03	38.030	38.030	35.800	36.170	35.473	1,520,783
2024-07-02	38.900	39.420	37.790	38.120	37.386	720,832
2024-07-01	38.660	39.680	37.890	39.260	38.504	738,995
2024-06-28	39.790	40.200	39.000	39.230	38.474	481,415
2024-06-27	40.590	40.670	39.300	39.480	38.720	668,714
2024-06-26	39.260	40.680	39.010	40.630	39.847	390,363
2024-06-25	40.150	40.450	39.220	39.620	38.857	454,285
2024-06-24	39.810	41.290	39.680	40.150	39.377	708,114
2024-06-21	40.170	40.760	39.800	40.380	39.602	408,938
2024-06-20	40.800	41.770	40.150	40.340	39.563	573,974
2024-06-19	41.480	42.490	41.040	41.050	40.259	499,383
2024-06-18	42.230	42.330	41.420	41.740	40.936	484,152
2024-06-17	41.100	42.250	40.980	41.990	41.181	581,693
2024-06-14	41.500	41.870	40.720	41.650	40.848	755,800
2024-06-13	41.030	42.380	40.910	41.920	41.113	680,775
2024-06-12	41.440	41.960	40.900	41.620	40.818	676,149
2024-06-11	38.710	41.830	38.000	41.620	40.818	1,497,946
2024-06-07	40.280	40.280	38.430	38.800	37.550	1,135,458
2024-06-06	41.080	41.600	39.380	39.930	38.643	1,149,496
2024-06-05	41.050	42.380	40.750	41.020	39.698	802,326
2024-06-04	41.390	41.560	40.500	41.370	40.037	872,981
2024-06-03	42.510	43.080	41.000	41.300	39.969	970,963
2024-05-31	42.150	43.420	42.000	42.850	41.469	548,460
2024-05-30	42.320	42.860	42.060	42.110	40.753	460,802
2024-05-29	42.350	43.120	42.180	42.730	41.353	735,799
2024-05-28	42.750	43.180	42.210	42.760	41.382	925,900
2024-05-27	44.740	45.400	42.520	42.850	41.469	1,312,969
2024-05-24	45.000	45.600	45.000	45.200	43.744	580,705
2024-05-23	46.000	46.580	45.340	45.710	44.237	1,043,312
2024-05-22	46.000	46.700	45.660	46.430	44.934	667,587
2024-05-21	45.330	46.310	45.020	46.000	44.518	858,217
2024-05-20	45.100	46.220	44.800	45.710	44.237	857,538
2024-05-17	45.020	45.470	44.710	45.070	43.618	919,296
2024-05-16	44.510	45.300	44.500	45.070	43.618	707,431
2024-05-15	47.500	47.500	44.720	44.990	43.540	1,225,331
2024-05-14	45.810	47.190	45.540	46.960	45.447	1,791,707
2024-05-13	46.990	46.990	43.960	46.190	44.702	2,802,522
2024-05-10	47.600	49.300	47.070	47.250	45.728	1,360,303
2024-05-09	47.500	47.860	46.660	47.590	46.057	1,019,920
2024-05-08	46.090	47.910	46.000	47.250	45.728	1,680,180
2024-05-07	48.090	48.090	45.600	46.060	44.576	1,935,525
2024-05-06	45.450	48.300	45.450	47.400	45.873	2,077,348
2024-04-30	44.940	45.330	43.500	44.780	43.337	1,645,111
2024-04-29	43.490	46.490	43.490	44.620	43.182	2,155,352

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.6000 CNY
2025-06-06	0.6000 CNY
2024-06-11	0.5500 CNY
2023-06-14	1.1200 CNY
2022-05-30	0.4100 CNY
2021-05-13	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.