Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	48.870	50.110	47.990	48.940	48.705	1,621,689
2026-01-16	48.910	49.490	48.300	48.640	48.406	1,352,831
2026-01-15	47.700	48.580	47.200	48.380	48.147	1,199,950
2026-01-14	48.830	49.980	47.180	47.990	47.759	2,616,730
2026-01-13	47.600	49.990	47.030	48.340	48.107	2,824,753
2026-01-12	46.600	47.810	45.950	47.560	47.331	2,015,876
2026-01-09	45.700	46.500	45.570	46.370	46.147	1,677,073
2026-01-08	45.800	46.350	45.110	45.680	45.460	1,776,651
2026-01-07	45.110	46.180	44.300	45.650	45.430	2,739,469
2026-01-06	44.590	45.980	44.210	45.300	45.082	3,623,503
2026-01-05	43.560	44.360	43.140	43.980	43.768	2,582,518
2025-12-31	43.290	43.800	42.720	43.160	42.952	1,165,799
2025-12-30	42.570	43.250	42.420	43.170	42.962	1,460,730
2025-12-29	42.490	43.300	42.420	42.560	42.355	1,499,919
2025-12-26	43.370	43.900	42.600	42.780	42.574	1,180,434
2025-12-25	42.650	43.680	42.340	43.270	43.062	1,471,004
2025-12-24	43.200	43.200	42.370	42.640	42.435	1,366,406
2025-12-23	42.970	43.290	42.290	42.930	42.724	1,528,812
2025-12-22	42.840	43.630	42.440	42.760	42.554	1,546,276
2025-12-19	42.660	43.230	42.210	42.990	42.783	1,512,796
2025-12-18	42.380	43.500	42.110	42.420	42.216	2,375,450
2025-12-17	44.880	44.880	41.810	42.330	42.126	3,170,582
2025-12-16	44.830	45.200	44.000	44.110	43.898	935,366
2025-12-15	44.050	45.530	44.050	44.890	44.674	1,242,983
2025-12-12	43.990	45.000	43.520	44.290	44.077	954,719
2025-12-11	44.920	44.920	43.650	43.770	43.559	988,779
2025-12-10	45.050	45.050	43.690	44.890	44.674	1,107,433
2025-12-09	46.990	47.090	44.580	44.740	44.525	1,144,023
2025-12-08	46.690	47.080	46.000	46.770	46.545	1,433,101
2025-12-05	45.480	46.850	45.050	46.690	46.465	844,707
2025-12-04	45.610	45.970	44.820	45.480	45.261	600,846
2025-12-03	45.190	45.700	44.650	45.500	45.281	623,479
2025-12-02	45.630	45.630	44.650	44.940	44.724	575,107
2025-12-01	44.580	45.700	44.150	45.440	45.221	1,682,054
2025-11-28	45.450	45.450	44.210	44.540	44.326	1,249,116
2025-11-27	45.990	45.990	45.020	45.430	45.211	718,984
2025-11-26	45.570	46.030	45.130	45.280	45.062	844,893
2025-11-25	45.600	46.380	45.530	45.610	45.391	524,292
2025-11-24	45.190	46.220	44.990	45.270	45.052	864,191
2025-11-21	45.980	46.700	44.870	45.190	44.973	944,481
2025-11-20	46.880	47.680	46.100	46.180	45.958	796,816
2025-11-19	47.010	47.500	46.800	47.110	46.883	575,499
2025-11-18	47.510	48.000	46.880	47.000	46.774	769,281
2025-11-17	48.790	49.920	47.670	47.770	47.540	1,458,839
2025-11-14	49.060	49.350	48.500	48.530	48.297	846,283
2025-11-13	48.260	49.300	48.030	49.070	48.834	929,472
2025-11-12	48.570	48.900	48.130	48.300	48.068	702,724
2025-11-11	49.000	49.170	48.130	48.350	48.117	648,102
2025-11-10	48.480	49.260	48.110	49.000	48.764	1,114,934
2025-11-07	48.930	49.070	48.170	48.620	48.386	788,058
2025-11-06	49.060	49.520	48.330	48.950	48.715	875,043
2025-11-05	48.590	49.460	48.500	49.060	48.824	886,106
2025-11-04	50.200	50.950	48.890	49.200	48.963	1,874,314
2025-11-03	49.090	50.700	48.620	50.200	49.959	3,229,795
2025-10-31	47.450	48.880	47.430	48.500	48.267	2,000,158
2025-10-30	49.100	49.300	47.140	47.430	47.202	2,562,306
2025-10-29	51.000	51.280	48.320	48.890	48.655	3,624,344
2025-10-28	50.360	52.460	50.360	51.490	51.242	3,806,899
2025-10-27	55.860	57.000	49.400	49.870	49.630	8,584,492
2025-10-24	50.920	51.050	48.000	48.500	48.267	3,880,826

← NewerPage 4 of 5 · 243 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.