Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	49.760	51.600	48.360	49.210	47.624	1,387,006
2024-01-23	46.900	50.500	46.430	49.350	47.760	1,850,808
2024-01-22	49.180	51.500	46.200	46.860	45.350	2,251,473
2024-01-19	45.860	51.490	45.860	49.120	47.537	3,146,640
2024-01-18	46.000	46.000	43.910	45.690	44.218	1,241,749
2024-01-17	46.750	46.870	45.090	45.240	43.782	1,247,721
2024-01-16	47.000	47.150	45.980	46.700	45.195	1,631,547
2024-01-15	47.930	47.930	47.930	47.930	46.386	0
2024-01-12	48.340	49.280	47.770	47.930	46.386	675,123
2024-01-11	48.040	48.800	47.590	48.600	47.034	616,449
2024-01-10	49.300	49.440	47.980	48.000	46.453	821,154
2024-01-09	49.010	49.690	48.180	49.110	47.528	758,123
2024-01-08	49.710	50.710	49.110	49.280	47.692	1,177,560
2024-01-05	51.920	52.230	49.810	50.210	48.592	1,427,624
2024-01-04	51.930	52.850	51.220	52.080	50.402	840,517
2024-01-03	51.750	53.390	51.450	51.710	50.044	1,034,649
2024-01-02	53.230	53.400	51.720	51.950	50.276	727,099
2023-12-29	52.170	53.670	51.600	53.230	51.515	1,146,156
2023-12-28	51.490	52.830	50.050	52.160	50.479	1,790,568
2023-12-27	52.680	52.680	51.250	51.800	50.131	949,018
2023-12-26	53.670	53.680	52.090	52.410	50.721	606,035
2023-12-25	52.300	54.470	51.930	53.430	51.708	677,804
2023-12-22	53.290	53.970	52.300	52.480	50.789	561,986
2023-12-21	53.100	53.800	52.000	53.450	51.728	662,981
2023-12-20	54.130	55.210	53.180	53.250	51.534	492,384
2023-12-19	55.340	55.340	53.510	54.080	52.337	911,259
2023-12-18	54.350	55.830	54.350	55.340	53.557	625,301
2023-12-15	55.050	55.790	54.520	54.750	52.986	516,913
2023-12-14	57.030	57.250	54.870	55.040	53.267	631,212
2023-12-13	56.320	57.380	56.070	56.470	54.650	560,114
2023-12-12	57.000	57.880	55.610	56.690	54.863	896,367
2023-12-11	55.710	57.880	54.330	57.000	55.163	1,792,394
2023-12-08	55.390	56.630	54.000	55.770	53.973	1,676,737
2023-12-07	57.250	57.600	54.550	55.800	54.002	1,587,280
2023-12-06	57.440	58.390	56.180	57.250	55.405	852,460
2023-12-05	58.300	59.440	57.340	57.470	55.618	956,321
2023-12-04	58.720	59.100	58.100	58.510	56.625	1,108,273
2023-12-01	58.740	59.470	57.800	59.090	57.186	1,391,416
2023-11-30	56.950	58.990	55.820	58.610	56.722	1,628,464
2023-11-29	56.900	57.910	56.370	56.500	54.680	561,772
2023-11-28	55.600	57.300	55.390	56.920	55.086	1,566,137
2023-11-27	57.090	57.170	55.630	55.840	54.041	1,271,614
2023-11-24	57.900	57.910	55.360	56.750	54.921	1,774,922
2023-11-23	57.430	58.320	56.760	57.900	56.034	890,323
2023-11-22	59.430	59.850	57.110	57.500	55.647	1,355,088
2023-11-21	60.300	61.580	58.760	59.610	57.689	1,087,104
2023-11-20	58.740	61.990	58.500	60.100	58.164	2,169,277
2023-11-17	59.000	59.290	57.800	58.500	56.615	727,886
2023-11-16	58.610	59.970	57.670	59.800	57.873	622,113
2023-11-15	58.490	59.370	58.230	59.030	57.128	691,211
2023-11-14	58.020	58.490	57.500	58.100	56.228	847,278
2023-11-13	58.810	59.370	57.790	58.270	56.392	952,334
2023-11-10	57.020	61.640	56.560	59.240	57.331	1,799,374
2023-11-09	59.000	59.010	57.180	57.270	55.425	646,872
2023-11-08	56.760	59.000	56.700	58.490	56.605	1,045,019
2023-11-07	57.000	58.320	56.640	57.260	55.415	787,356
2023-11-06	57.620	59.000	57.060	57.450	55.599	1,041,019
2023-11-03	56.290	57.980	55.950	57.320	55.473	720,929
2023-11-02	58.000	58.420	55.700	55.740	53.944	850,757
2023-11-01	58.510	58.510	56.800	58.030	56.160	565,728

← NewerPage 12 of 21 · 1,218 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.