Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	41.420	43.680	41.420	43.390	41.992	1,790,813
2024-04-25	41.000	42.950	41.000	42.200	40.840	2,766,950
2024-04-24	40.910	41.380	39.920	40.970	39.650	1,535,895
2024-04-23	41.480	42.100	39.110	40.910	39.592	2,106,888
2024-04-22	40.440	42.270	39.300	40.700	39.389	2,137,433
2024-04-19	41.820	42.130	40.090	40.440	39.137	1,583,431
2024-04-18	41.820	42.840	39.360	41.890	40.540	2,951,625
2024-04-17	43.430	43.770	41.200	42.000	40.647	2,524,761
2024-04-16	45.700	45.700	41.510	42.800	41.421	2,920,978
2024-04-15	47.610	48.220	44.880	45.700	44.228	1,487,688
2024-04-12	47.210	48.800	46.710	47.840	46.299	853,427
2024-04-11	47.700	48.890	46.800	47.320	45.795	680,040
2024-04-10	48.970	48.970	46.700	47.700	46.163	654,322
2024-04-09	48.250	49.130	47.310	48.640	47.073	756,036
2024-04-08	49.460	49.460	47.070	47.700	46.163	1,592,946
2024-04-03	50.370	51.390	49.120	49.580	47.982	1,640,680
2024-04-02	54.000	54.100	49.570	50.410	48.786	2,099,183
2024-04-01	55.960	55.980	53.770	54.540	52.783	1,483,875
2024-03-29	54.930	55.800	54.390	55.800	54.002	204,944
2024-03-28	55.480	56.430	54.110	55.210	53.431	578,448
2024-03-27	56.770	57.800	55.220	55.600	53.809	733,474
2024-03-26	54.380	56.790	54.350	56.770	54.941	1,050,424
2024-03-25	55.300	56.600	54.200	54.390	52.637	594,200
2024-03-22	55.040	55.700	54.210	55.300	53.518	585,637
2024-03-21	56.020	56.370	54.400	55.630	53.838	691,517
2024-03-20	55.710	56.900	55.110	56.570	54.747	1,034,927
2024-03-19	55.280	56.970	54.210	55.780	53.983	1,146,523
2024-03-18	52.660	55.280	52.200	55.100	53.325	1,214,916
2024-03-15	52.600	54.300	52.130	52.890	51.186	715,965
2024-03-14	54.300	54.500	52.800	52.960	51.254	796,278
2024-03-13	54.600	54.600	53.110	53.690	51.960	573,289
2024-03-12	53.620	54.850	52.740	54.660	52.899	1,096,598
2024-03-11	49.980	55.380	49.870	53.620	51.892	2,036,646
2024-03-08	51.700	53.200	50.100	50.110	48.495	1,030,722
2024-03-07	52.530	53.500	51.560	51.700	50.034	1,144,145
2024-03-06	52.220	53.880	51.910	52.530	50.837	1,070,048
2024-03-05	52.610	53.420	50.370	52.020	50.344	1,690,514
2024-03-04	52.850	54.600	52.610	52.790	51.089	804,009
2024-03-01	54.240	54.950	52.510	53.100	51.389	1,383,875
2024-02-29	51.970	54.550	51.200	54.540	52.783	1,040,705
2024-02-28	54.290	56.100	51.860	52.300	50.615	1,241,499
2024-02-27	53.200	54.850	52.020	54.510	52.754	1,424,740
2024-02-26	50.660	54.480	50.660	53.550	51.825	1,600,354
2024-02-23	53.550	53.550	50.220	51.620	49.957	1,993,442
2024-02-22	55.100	55.100	53.190	53.550	51.825	1,228,498
2024-02-21	53.050	55.600	52.000	55.200	53.421	1,507,212
2024-02-20	54.510	55.720	51.620	53.950	52.212	1,629,503
2024-02-19	55.880	57.500	54.320	55.710	53.915	964,569
2024-02-08	53.500	58.000	51.520	55.880	54.079	2,226,424
2024-02-07	51.670	55.250	51.030	53.500	51.776	2,474,795
2024-02-06	47.100	52.580	43.510	51.160	49.512	1,888,346
2024-02-05	46.500	49.880	44.110	47.200	45.679	1,222,939
2024-02-02	48.800	49.710	46.120	47.000	45.486	1,161,902
2024-02-01	47.600	51.000	45.910	49.180	47.595	1,598,504
2024-01-31	50.000	51.270	48.000	48.000	46.453	1,097,354
2024-01-30	49.460	50.980	48.380	50.020	48.408	1,335,301
2024-01-29	49.500	51.490	49.000	49.520	47.924	1,643,227
2024-01-26	51.160	53.000	49.390	49.790	48.186	1,112,416
2024-01-25	49.160	52.200	48.850	52.000	50.325	1,187,222
2024-01-24	49.760	51.600	48.360	49.210	47.624	1,387,006

← NewerPage 11 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.