Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	31.230	32.290	31.230	32.000	31.384	1,028,126
2025-04-23	31.260	32.100	31.060	31.430	30.825	1,245,662
2025-04-22	30.500	31.000	30.030	30.780	30.187	799,011
2025-04-21	30.290	30.860	29.950	30.510	29.922	882,059
2025-04-18	30.780	30.780	29.860	30.260	29.677	783,590
2025-04-17	30.540	31.020	30.300	30.380	29.795	590,733
2025-04-16	31.500	31.510	30.080	30.550	29.962	928,164
2025-04-15	31.100	31.460	30.610	31.410	30.805	757,414
2025-04-14	31.330	31.940	30.680	30.820	30.226	995,036
2025-04-11	31.440	31.880	30.780	30.830	30.236	1,170,789
2025-04-10	31.460	32.330	31.070	31.440	30.834	3,663,097
2025-04-09	29.560	29.600	27.220	29.250	28.687	2,273,484
2025-04-08	29.280	31.100	29.220	29.800	29.226	1,895,710
2025-04-07	32.350	33.990	28.530	29.400	28.834	2,586,302
2025-04-03	38.330	38.370	35.480	35.660	34.973	2,663,947
2025-04-02	37.630	38.760	37.630	38.370	37.631	561,664
2025-04-01	37.590	38.740	37.590	37.940	37.209	1,219,576
2025-03-31	38.020	38.020	36.520	37.580	36.856	982,863
2025-03-28	38.700	39.620	38.000	38.020	37.288	917,536
2025-03-27	38.350	39.460	37.830	38.920	38.170	809,785
2025-03-26	38.100	39.370	37.780	38.450	37.709	815,575
2025-03-25	38.000	38.690	37.670	38.330	37.592	596,099
2025-03-24	38.500	38.650	37.590	38.060	37.327	411,235
2025-03-21	38.900	39.320	38.090	38.190	37.454	540,534
2025-03-20	39.490	39.890	39.030	39.180	38.425	670,824
2025-03-19	40.010	40.350	39.050	39.310	38.553	1,006,242
2025-03-18	40.000	41.770	39.520	40.390	39.612	1,481,896
2025-03-17	39.090	40.270	38.640	40.050	39.279	830,226
2025-03-14	38.600	39.100	38.300	39.040	38.288	609,879
2025-03-13	39.270	39.470	38.530	38.950	38.200	523,768
2025-03-12	39.420	39.640	38.670	39.270	38.514	866,584
2025-03-11	40.450	40.490	38.650	39.420	38.661	1,170,543
2025-03-10	41.080	41.200	39.890	40.390	39.612	1,026,241
2025-03-07	39.880	41.000	39.280	40.660	39.877	1,383,319
2025-03-06	39.800	40.710	39.600	40.020	39.249	963,246
2025-03-05	39.520	41.500	39.400	39.670	38.906	1,259,794
2025-03-04	38.450	39.430	38.180	39.130	38.376	829,408
2025-03-03	39.300	39.300	38.100	38.420	37.680	1,162,658
2025-02-28	38.700	39.370	38.220	38.260	37.523	1,291,709
2025-02-27	37.750	39.060	37.500	38.780	38.033	1,584,469
2025-02-26	37.280	39.000	36.710	37.760	37.033	2,382,025
2025-02-25	36.000	37.320	36.000	36.200	35.503	1,085,937
2025-02-24	36.020	37.140	35.510	36.580	35.875	1,868,919
2025-02-21	37.910	38.280	35.810	36.200	35.503	3,197,824
2025-02-20	37.420	38.310	37.420	37.900	37.170	914,248
2025-02-19	37.000	38.440	37.000	37.410	36.689	1,072,524
2025-02-18	38.890	38.950	37.700	38.110	37.376	850,580
2025-02-17	39.930	40.360	38.600	38.890	38.141	925,609
2025-02-14	39.170	40.690	39.170	39.610	38.847	602,484
2025-02-13	41.000	41.020	39.640	39.700	38.935	440,472
2025-02-12	40.990	40.990	40.250	40.840	40.053	493,220
2025-02-11	41.240	41.570	40.320	40.970	40.181	672,902
2025-02-10	39.900	41.750	39.560	41.240	40.446	1,103,679
2025-02-07	39.900	40.280	39.260	39.850	39.082	1,131,091
2025-02-06	40.000	40.570	38.380	39.940	39.171	1,992,984
2025-02-05	42.790	42.920	40.950	41.390	40.593	746,507
2025-01-27	43.080	43.440	42.600	42.930	42.103	480,998
2025-01-24	43.010	44.000	42.350	43.290	42.456	1,249,581
2025-01-23	41.880	44.400	41.680	43.470	42.633	2,327,445
2025-01-22	42.000	43.230	40.900	41.780	40.975	1,410,145

← NewerPage 7 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.