Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	67.000	72.950	60.210	72.490	72.490	6,320,858
2026-07-20	73.180	76.300	65.270	67.260	67.260	6,996,074
2026-07-17	81.160	81.990	71.050	71.490	71.490	5,298,111
2026-07-16	83.800	87.020	82.010	82.650	82.650	5,059,833
2026-07-15	86.800	86.800	81.100	82.010	82.010	3,733,670
2026-07-14	83.330	85.880	79.760	85.500	85.500	4,778,134
2026-07-13	88.890	89.800	82.000	83.060	83.060	4,758,084
2026-07-10	89.380	92.090	87.580	87.580	87.580	3,599,063
2026-07-09	86.010	89.600	81.880	88.370	88.370	4,586,326
2026-07-08	88.440	89.080	84.500	85.610	85.610	3,177,820
2026-07-07	92.000	92.000	86.130	86.990	86.990	5,229,388
2026-07-06	100.40	101.00	89.490	91.950	91.950	6,496,291
2026-07-03	102.44	102.44	97.760	99.000	99.000	4,113,849
2026-07-02	98.980	105.00	96.410	99.030	99.030	5,956,054
2026-07-01	102.90	102.90	98.000	100.18	100.18	3,989,760
2026-06-30	96.880	101.60	93.510	101.13	101.13	6,546,444
2026-06-29	102.90	105.67	93.500	95.650	95.650	8,928,708
2026-06-26	111.54	113.79	102.90	103.06	103.06	7,437,943
2026-06-25	114.00	115.97	110.00	113.88	113.88	4,575,074
2026-06-24	118.39	119.98	112.61	112.76	112.76	5,766,409
2026-06-23	123.06	123.06	114.50	118.36	118.36	5,719,237
2026-06-22	119.88	131.12	119.51	121.90	121.90	8,794,416
2026-06-18	119.41	120.78	115.40	118.68	118.68	5,198,514
2026-06-17	116.00	119.37	115.20	118.15	118.15	4,119,377
2026-06-16	122.01	122.77	117.56	119.01	119.01	4,238,453
2026-06-15	109.99	122.00	109.08	122.00	122.00	6,887,184
2026-06-12	114.63	117.77	108.50	110.11	110.11	4,883,542
2026-06-11	116.17	118.06	111.00	111.99	111.99	3,454,438
2026-06-10	122.00	122.88	113.18	116.83	116.83	5,287,076
2026-06-09	123.65	125.25	116.00	124.72	124.12	6,394,335
2026-06-08	121.80	128.47	112.00	117.75	117.18	7,581,270
2026-06-05	143.00	143.00	128.49	132.58	131.94	5,840,137
2026-06-04	143.63	152.00	143.01	145.00	144.30	4,497,728
2026-06-03	150.00	157.98	144.34	146.40	145.70	4,788,419
2026-06-02	142.53	152.50	139.00	148.78	148.06	4,310,911
2026-06-01	153.92	158.00	142.50	143.52	142.83	5,466,013
2026-05-29	155.84	171.00	153.00	154.98	154.23	6,437,767
2026-05-28	144.00	152.79	139.27	148.52	147.81	4,474,954
2026-05-27	140.96	145.00	138.33	142.73	142.04	3,581,781
2026-05-26	137.92	145.00	131.50	139.57	138.90	5,256,063
2026-05-25	137.17	138.36	130.98	135.75	135.10	2,780,303
2026-05-22	128.00	137.20	125.00	136.99	136.33	3,353,057
2026-05-21	126.85	134.57	125.50	125.88	125.27	3,932,252
2026-05-20	127.27	130.00	124.14	126.10	125.49	2,699,171
2026-05-19	121.73	127.68	119.08	127.67	127.06	3,685,768
2026-05-18	121.29	128.58	121.00	123.36	122.77	4,316,060
2026-05-15	132.00	139.84	121.00	123.10	122.51	6,235,568
2026-05-14	139.00	149.90	138.30	142.00	141.32	5,215,103
2026-05-13	142.30	147.94	134.00	138.30	137.63	4,918,374
2026-05-12	142.10	152.84	133.30	142.50	141.81	5,392,504
2026-05-11	126.00	140.79	126.00	138.90	138.23	4,791,887
2026-05-08	118.00	124.00	115.13	122.50	121.91	3,578,353
2026-05-07	114.03	120.97	110.00	119.67	119.09	5,690,896
2026-05-06	111.44	113.83	107.00	112.89	112.35	5,865,319
2026-04-30	110.05	115.58	108.70	110.00	109.47	4,466,124
2026-04-29	122.66	123.00	108.10	111.00	110.47	7,337,117
2026-04-28	122.20	125.21	118.76	122.66	122.07	7,649,636
2026-04-27	101.11	118.76	101.11	118.76	118.19	6,508,556
2026-04-24	96.660	101.00	96.470	98.970	98.494	10,419,715
2026-04-23	98.000	106.99	96.510	100.52	100.04	10,302,767

← NewerPage 2 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.