Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	40.080	40.480	39.480	40.150	39.957	1,667,692
2025-07-23	40.000	40.600	39.750	40.080	39.887	1,647,230
2025-07-22	39.000	41.110	38.800	40.190	39.997	3,799,761
2025-07-21	38.700	39.860	38.180	39.160	38.972	2,550,366
2025-07-18	37.900	38.350	37.500	38.300	38.116	1,497,471
2025-07-17	38.100	38.270	37.760	37.800	37.618	1,302,754
2025-07-16	37.850	38.280	37.660	37.800	37.618	955,915
2025-07-15	38.280	38.500	37.510	37.840	37.658	1,081,978
2025-07-14	38.180	38.830	37.900	38.350	38.166	1,587,826
2025-07-11	38.150	38.210	37.600	38.130	37.947	1,016,961
2025-07-10	37.900	37.960	37.520	37.900	37.718	641,953
2025-07-09	38.320	38.320	37.630	37.740	37.558	918,832
2025-07-08	38.180	38.480	37.860	38.150	37.967	789,204
2025-07-07	38.340	38.510	37.880	38.180	37.996	622,273
2025-07-04	38.830	38.830	38.020	38.320	38.136	900,060
2025-07-03	38.760	39.040	38.520	38.750	38.564	1,068,848
2025-07-02	38.970	39.030	38.460	38.880	38.693	1,081,581
2025-07-01	39.010	39.040	38.560	38.890	38.703	1,499,378
2025-06-30	38.300	39.480	38.300	39.010	38.822	1,086,808
2025-06-27	38.510	39.100	38.260	38.680	38.494	1,443,203
2025-06-26	39.000	39.270	38.170	38.500	38.315	1,277,349
2025-06-25	38.890	39.100	38.420	38.970	38.783	1,149,121
2025-06-24	38.870	38.950	38.430	38.890	38.703	776,918
2025-06-23	38.630	38.990	38.110	38.710	38.524	712,384
2025-06-20	38.340	38.930	38.060	38.520	38.335	518,637
2025-06-19	39.000	39.590	38.100	38.360	38.176	777,050
2025-06-18	39.030	39.460	38.840	39.180	38.992	676,418
2025-06-17	39.550	39.890	39.020	39.300	39.111	885,895
2025-06-16	41.000	41.000	39.110	39.420	39.230	1,873,800
2025-06-13	41.360	41.550	40.540	40.650	40.454	782,339
2025-06-12	41.500	41.750	41.020	41.360	41.161	953,046
2025-06-11	41.230	41.960	40.800	41.700	41.499	1,141,150
2025-06-10	41.500	41.880	40.700	41.220	41.022	1,337,930
2025-06-09	40.920	41.750	40.010	41.360	41.161	1,519,147
2025-06-06	40.580	41.270	39.770	40.240	40.046	984,583
2025-06-05	41.490	41.750	40.840	41.320	40.524	1,407,167
2025-06-04	41.540	41.900	40.780	40.800	40.014	1,333,377
2025-06-03	41.330	41.890	40.860	41.600	40.799	1,611,964
2025-05-30	41.300	42.280	40.670	41.290	40.495	1,546,661
2025-05-29	42.000	42.380	41.080	41.800	40.995	1,415,370
2025-05-28	40.550	42.000	40.230	41.830	41.024	1,515,908
2025-05-27	40.400	41.150	39.850	40.550	39.769	1,456,157
2025-05-26	39.500	40.700	38.900	40.550	39.769	1,688,450
2025-05-23	39.640	40.880	39.300	39.470	38.710	1,561,201
2025-05-22	39.000	40.610	39.000	39.450	38.690	1,275,283
2025-05-21	39.470	40.500	38.900	39.630	38.867	1,523,745
2025-05-20	37.180	39.540	36.860	39.520	38.759	2,686,417
2025-05-19	36.440	37.250	36.060	37.050	36.336	1,597,625
2025-05-16	36.180	36.520	35.740	36.430	35.728	530,333
2025-05-15	36.320	36.680	35.860	36.030	35.336	537,084
2025-05-14	36.010	36.600	36.010	36.250	35.552	602,546
2025-05-13	36.800	36.840	36.020	36.290	35.591	986,877
2025-05-12	35.400	36.780	35.400	36.160	35.464	1,494,672
2025-05-09	36.050	36.270	35.000	35.300	34.620	957,197
2025-05-08	35.660	36.550	35.660	36.050	35.356	745,584
2025-05-07	35.660	36.360	35.280	35.970	35.277	1,390,213
2025-05-06	34.590	35.280	34.010	35.190	34.512	1,157,382
2025-04-30	34.700	34.900	34.190	34.550	33.885	1,370,123
2025-04-29	34.260	34.900	34.120	34.700	34.032	1,550,426
2025-04-28	33.610	35.200	33.520	34.770	34.100	2,205,484

← NewerPage 6 of 21 · 1,213 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.