Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52.500	52.500	50.320	51.080	50.834	1,378,089
2025-10-22	52.140	52.630	51.580	51.920	51.670	932,893
2025-10-21	52.930	53.460	51.600	52.350	52.098	2,021,840
2025-10-20	53.540	54.000	51.890	52.360	52.108	1,612,115
2025-10-17	54.750	55.380	52.610	52.750	52.496	2,304,526
2025-10-16	52.290	56.200	51.950	54.750	54.487	3,603,326
2025-10-15	52.280	52.970	51.130	52.270	52.019	1,571,718
2025-10-14	51.110	52.550	50.770	52.150	51.899	1,794,984
2025-10-13	46.800	53.680	46.800	51.380	51.133	3,857,240
2025-10-10	51.250	51.500	49.550	49.660	49.421	1,772,002
2025-10-09	49.740	51.710	48.810	51.500	51.252	2,582,598
2025-09-30	49.420	49.880	48.620	49.700	49.461	1,155,956
2025-09-29	50.190	50.190	48.100	49.420	49.182	1,711,019
2025-09-26	49.860	51.000	49.200	49.700	49.461	1,932,725
2025-09-25	48.330	50.500	48.010	50.310	50.068	2,209,762
2025-09-24	46.800	49.170	46.340	48.420	48.187	1,943,222
2025-09-23	47.010	47.370	45.450	47.100	46.873	1,961,803
2025-09-22	47.250	48.270	46.540	47.140	46.913	1,620,079
2025-09-19	46.310	47.700	46.310	47.330	47.102	1,986,270
2025-09-18	47.050	47.870	46.000	46.600	46.376	1,956,585
2025-09-17	47.070	47.900	46.510	47.050	46.824	2,118,081
2025-09-16	47.000	48.400	46.300	47.220	46.993	2,324,283
2025-09-15	45.350	47.250	45.010	47.130	46.903	3,089,218
2025-09-12	45.820	45.850	44.640	45.380	45.162	1,925,729
2025-09-11	45.120	45.720	44.010	45.280	45.062	1,607,159
2025-09-10	45.410	46.030	45.010	45.130	44.913	1,298,444
2025-09-09	45.980	46.470	44.870	45.450	45.231	1,890,014
2025-09-08	44.420	46.120	43.250	46.110	45.888	3,172,204
2025-09-05	42.540	43.650	42.540	43.490	43.281	1,955,688
2025-09-04	43.000	43.380	41.580	42.480	42.276	1,795,040
2025-09-03	42.980	43.680	42.670	42.870	42.664	1,771,913
2025-09-02	44.090	45.700	42.610	42.980	42.773	2,929,543
2025-09-01	43.800	44.780	43.590	44.070	43.858	3,239,493
2025-08-29	43.700	44.480	43.230	43.610	43.400	2,360,144
2025-08-28	43.900	44.480	42.500	43.630	43.420	2,157,361
2025-08-27	44.420	45.250	43.880	43.880	43.669	2,555,662
2025-08-26	45.990	46.000	44.360	44.420	44.206	2,614,871
2025-08-25	46.100	46.460	43.010	45.810	45.590	4,356,421
2025-08-22	47.380	47.450	46.430	47.080	46.854	1,981,838
2025-08-21	46.800	47.770	46.300	46.810	46.585	2,811,421
2025-08-20	45.300	47.000	44.820	46.790	46.565	3,026,674
2025-08-19	46.130	46.870	45.300	45.460	45.241	2,886,953
2025-08-18	46.100	47.770	45.890	46.520	46.296	4,111,592
2025-08-15	45.430	45.860	44.870	45.510	45.291	2,785,221
2025-08-14	49.120	49.150	44.960	45.300	45.082	4,912,780
2025-08-13	50.000	50.300	48.500	49.200	48.963	2,753,443
2025-08-12	46.930	50.650	46.520	49.770	49.531	3,697,779
2025-08-11	46.690	47.390	46.310	47.030	46.804	2,183,328
2025-08-08	45.080	47.750	44.260	46.690	46.465	3,769,345
2025-08-07	44.710	46.660	44.600	45.100	44.883	2,968,422
2025-08-06	44.620	45.140	43.710	44.900	44.684	2,412,168
2025-08-05	45.650	46.070	44.100	44.500	44.286	2,804,544
2025-08-04	42.260	45.730	42.120	45.650	45.430	4,602,342
2025-08-01	41.830	43.140	41.670	42.510	42.306	2,372,351
2025-07-31	41.700	42.480	41.370	41.700	41.499	2,273,870
2025-07-30	42.100	42.980	41.060	41.700	41.499	2,554,490
2025-07-29	42.640	42.680	41.710	42.110	41.907	3,279,047
2025-07-28	43.780	44.640	42.000	42.640	42.435	3,435,883
2025-07-25	40.000	43.680	39.900	43.200	42.992	4,665,580
2025-07-24	40.080	40.480	39.480	40.150	39.957	1,667,692

← NewerPage 5 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.