Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	41.000	42.430	40.350	42.290	41.475	1,473,793
2025-01-20	40.700	42.980	40.620	41.280	40.485	2,335,410
2025-01-17	38.260	40.590	38.260	39.860	39.092	1,069,115
2025-01-16	39.550	40.070	38.150	38.700	37.955	940,811
2025-01-15	40.500	40.760	39.390	39.730	38.965	796,121
2025-01-14	39.270	40.700	39.150	40.490	39.710	1,380,250
2025-01-13	38.460	41.090	38.460	39.500	38.739	1,579,064
2025-01-10	38.380	38.920	37.640	38.460	37.719	611,977
2025-01-09	38.200	38.750	37.740	38.410	37.670	707,525
2025-01-08	37.200	38.800	37.020	38.500	37.758	1,244,815
2025-01-07	36.780	37.370	36.120	37.150	36.434	578,198
2025-01-06	36.500	38.300	36.080	37.000	36.287	952,941
2025-01-03	38.550	38.810	36.680	36.750	36.042	980,754
2025-01-02	37.420	39.000	37.400	38.690	37.945	1,515,120
2024-12-31	36.890	37.960	36.460	37.660	36.935	1,068,093
2024-12-30	36.310	37.300	36.150	36.990	36.278	561,358
2024-12-27	36.800	37.360	36.410	36.500	35.797	382,366
2024-12-26	35.900	37.080	35.450	36.800	36.091	959,425
2024-12-25	36.840	37.160	35.500	35.780	35.091	747,040
2024-12-24	35.510	36.390	34.880	36.270	35.571	763,036
2024-12-23	35.890	36.140	35.190	35.380	34.699	596,940
2024-12-20	35.960	36.900	35.800	35.930	35.238	508,406
2024-12-19	34.800	36.780	34.800	36.190	35.493	950,546
2024-12-18	34.520	35.990	34.210	35.440	34.757	891,206
2024-12-17	36.760	36.760	34.410	34.520	33.855	883,413
2024-12-16	36.560	36.870	35.710	35.860	35.169	789,258
2024-12-13	38.000	38.000	36.840	36.870	36.160	710,813
2024-12-12	37.760	38.750	37.410	38.060	37.327	722,372
2024-12-11	37.780	37.990	37.510	37.680	36.954	463,359
2024-12-10	39.380	39.380	37.760	37.760	37.033	875,848
2024-12-09	38.260	38.580	37.420	38.050	37.317	702,892
2024-12-06	37.910	39.490	37.800	38.230	37.494	986,997
2024-12-05	37.000	38.700	36.200	38.220	37.484	1,639,186
2024-12-04	36.380	37.090	36.100	36.740	36.032	577,622
2024-12-03	35.970	37.120	35.600	36.400	35.699	887,825
2024-12-02	36.260	37.640	35.750	35.950	35.258	1,452,342
2024-11-29	36.260	37.450	36.060	36.300	35.601	911,492
2024-11-28	36.170	36.960	35.400	36.340	35.640	825,493
2024-11-27	35.800	36.250	34.880	36.170	35.473	524,709
2024-11-26	36.050	36.980	35.810	35.830	35.140	546,941
2024-11-25	35.910	36.550	35.540	36.220	35.522	537,277
2024-11-22	38.180	38.190	35.680	35.680	34.993	1,112,645
2024-11-21	38.550	39.000	37.750	37.930	37.199	555,200
2024-11-20	37.140	39.000	36.880	38.680	37.935	1,381,253
2024-11-19	36.000	37.290	36.000	37.050	36.336	607,090
2024-11-18	36.430	37.480	35.490	36.020	35.326	823,182
2024-11-15	37.420	37.760	36.490	36.500	35.797	1,012,423
2024-11-14	39.030	39.030	37.470	37.500	36.778	1,158,549
2024-11-13	39.510	40.100	38.200	39.140	38.386	976,791
2024-11-12	40.520	41.670	39.500	39.700	38.935	1,354,189
2024-11-11	39.100	40.800	39.000	40.730	39.946	1,393,056
2024-11-08	39.330	40.480	39.000	39.560	38.798	1,487,881
2024-11-07	37.350	39.450	37.350	38.950	38.200	1,046,733
2024-11-06	38.180	39.830	37.490	37.910	37.180	1,279,042
2024-11-05	37.020	38.800	36.510	38.150	37.415	1,514,341
2024-11-04	38.330	38.650	36.500	37.020	36.307	2,050,818
2024-11-01	37.700	39.800	37.100	38.400	37.660	2,155,919
2024-10-31	37.550	38.440	37.150	38.060	37.327	1,383,637
2024-10-30	35.880	38.100	35.510	37.980	37.248	2,640,233
2024-10-29	37.090	37.800	35.900	36.100	35.405	2,437,115

← NewerPage 8 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.