Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	92.090	97.160	88.220	96.500	96.036	8,387,471
2026-04-21	87.220	94.000	83.720	92.120	91.677	9,800,222
2026-04-20	82.850	89.710	82.000	86.730	86.313	9,773,535
2026-04-17	77.060	85.480	76.000	82.230	81.834	11,276,174
2026-04-16	69.260	76.200	69.260	75.700	75.336	9,367,222
2026-04-15	70.460	71.500	66.000	69.600	69.265	9,221,793
2026-04-14	72.310	76.600	70.000	70.990	70.649	8,782,095
2026-04-13	69.500	72.280	62.600	71.500	71.156	12,509,029
2026-04-10	74.480	74.700	70.810	73.100	72.748	8,906,274
2026-04-09	72.410	74.900	68.700	73.160	72.808	10,715,384
2026-04-08	68.080	73.690	68.080	70.640	70.300	10,495,821
2026-04-07	66.080	71.000	64.020	65.850	65.533	11,258,054
2026-04-03	63.740	72.400	62.350	69.860	69.524	14,023,429
2026-04-02	59.200	63.230	57.500	61.920	61.622	9,681,853
2026-04-01	57.000	64.600	54.700	62.790	62.488	14,611,205
2026-03-31	49.800	57.400	49.500	54.690	54.427	14,909,981
2026-03-30	39.750	47.830	39.260	47.830	47.600	7,527,732
2026-03-27	37.490	40.860	37.330	39.860	39.668	2,728,150
2026-03-26	38.310	38.520	37.320	37.510	37.330	829,479
2026-03-25	37.490	38.400	37.450	38.050	37.867	992,761
2026-03-24	36.800	37.480	36.360	37.450	37.270	1,236,645
2026-03-23	38.230	38.600	36.010	36.310	36.135	1,948,112
2026-03-20	38.830	39.460	38.000	38.780	38.593	930,939
2026-03-19	39.780	39.880	38.690	38.970	38.783	1,341,890
2026-03-18	39.900	40.290	39.560	40.120	39.927	954,446
2026-03-17	40.010	40.850	39.840	39.910	39.718	1,262,408
2026-03-16	39.350	40.190	39.350	39.850	39.658	1,201,598
2026-03-13	40.130	40.300	39.500	39.600	39.410	946,416
2026-03-12	40.400	40.560	39.600	40.130	39.937	1,148,201
2026-03-11	40.810	40.810	40.050	40.330	40.136	1,037,051
2026-03-10	40.290	40.810	39.760	40.560	40.365	1,529,189
2026-03-09	40.550	40.580	38.800	39.750	39.559	2,158,516
2026-03-06	40.800	41.450	40.560	40.890	40.693	1,578,705
2026-03-05	41.490	41.780	40.660	40.710	40.514	1,367,760
2026-03-04	41.450	42.290	40.880	40.970	40.773	1,671,217
2026-03-03	44.680	44.910	41.950	42.100	41.898	2,361,928
2026-03-02	45.500	46.660	44.210	44.680	44.465	2,432,459
2026-02-27	46.000	46.520	45.500	45.930	45.709	1,973,247
2026-02-26	46.880	47.100	46.450	46.510	46.286	1,072,875
2026-02-25	47.350	47.520	46.610	46.830	46.605	1,305,924
2026-02-24	47.760	48.300	46.150	47.030	46.804	1,334,441
2026-02-13	47.580	48.120	47.170	47.360	47.132	927,654
2026-02-12	48.460	49.370	47.710	48.000	47.769	1,400,127
2026-02-11	48.980	48.980	48.200	48.360	48.127	721,822
2026-02-10	48.790	49.330	48.140	48.800	48.565	1,100,856
2026-02-09	49.650	49.650	47.880	48.580	48.346	1,999,881
2026-02-06	50.020	50.120	48.850	49.120	48.884	1,770,289
2026-02-05	47.030	50.480	46.430	50.020	49.779	3,139,764
2026-02-04	47.240	47.590	46.270	47.040	46.814	1,082,848
2026-02-03	46.990	47.800	46.410	47.390	47.162	1,325,517
2026-02-02	46.920	49.100	46.600	46.900	46.674	2,444,975
2026-01-30	46.940	47.960	46.300	47.380	47.152	1,469,061
2026-01-29	47.490	48.140	46.520	46.790	46.565	1,053,026
2026-01-28	48.470	49.020	47.300	47.490	47.262	1,113,108
2026-01-27	48.260	49.280	47.330	48.730	48.496	1,614,035
2026-01-26	49.460	49.790	47.560	48.170	47.938	1,995,880
2026-01-23	49.030	49.770	48.610	49.470	49.232	1,087,550
2026-01-22	50.730	51.190	48.760	48.880	48.645	1,798,008
2026-01-21	49.250	50.970	49.000	50.480	50.237	1,300,544
2026-01-20	49.200	49.880	48.700	49.350	49.113	1,287,546

← NewerPage 3 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.