Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	35.960	37.530	35.300	37.310	36.591	2,419,646
2024-10-25	33.010	36.680	33.010	35.530	34.846	3,946,902
2024-10-24	33.170	33.970	33.170	33.560	32.914	870,172
2024-10-23	33.360	33.910	33.000	33.580	32.933	1,256,862
2024-10-22	33.380	33.840	32.750	33.320	32.678	1,527,701
2024-10-21	33.340	34.120	32.720	33.380	32.737	1,855,924
2024-10-18	32.000	33.540	31.800	33.070	32.433	2,607,554
2024-10-17	32.900	32.950	31.850	32.000	31.384	806,765
2024-10-16	31.600	32.910	31.510	32.240	31.619	897,232
2024-10-15	32.620	33.560	32.030	32.050	31.433	1,115,386
2024-10-14	32.220	32.920	31.480	32.600	31.972	1,750,218
2024-10-11	33.700	34.490	32.020	32.420	31.796	1,954,313
2024-10-10	33.710	34.980	32.830	33.700	33.051	2,562,047
2024-10-09	37.600	37.600	33.340	34.160	33.502	4,220,539
2024-10-08	40.000	41.860	35.600	38.700	37.955	5,627,371
2024-09-30	33.480	35.600	32.000	35.400	34.718	4,039,802
2024-09-27	29.500	31.500	29.300	31.250	30.648	1,086,857
2024-09-26	27.300	29.030	26.930	28.880	28.324	1,571,470
2024-09-25	27.710	28.190	27.200	27.370	26.843	1,745,752
2024-09-24	26.040	27.380	25.710	27.280	26.755	1,220,748
2024-09-23	26.120	26.490	25.760	25.840	25.342	566,881
2024-09-20	26.700	26.720	25.820	26.120	25.617	930,896
2024-09-19	26.070	27.250	25.750	26.610	26.097	1,183,989
2024-09-18	25.780	26.140	25.480	26.080	25.578	826,655
2024-09-13	27.330	27.330	25.680	25.730	25.234	1,871,119
2024-09-12	27.510	28.160	27.190	27.280	26.755	1,411,430
2024-09-11	26.730	27.790	26.730	27.500	26.970	1,011,174
2024-09-10	27.360	27.460	26.380	26.980	26.460	819,135
2024-09-09	27.390	27.930	27.100	27.250	26.725	634,928
2024-09-06	28.660	28.800	27.320	27.400	26.872	735,030
2024-09-05	28.660	29.190	28.300	28.630	28.079	983,127
2024-09-04	27.430	28.830	27.430	28.360	27.814	1,385,119
2024-09-03	27.280	28.110	27.190	27.570	27.039	991,584
2024-09-02	28.500	28.590	27.230	27.280	26.755	1,180,033
2024-08-30	27.970	29.220	27.720	28.680	28.128	1,352,349
2024-08-29	27.270	28.350	27.190	27.970	27.431	1,248,046
2024-08-28	27.150	27.700	26.910	27.410	26.882	681,350
2024-08-27	27.500	27.880	27.150	27.340	26.813	667,918
2024-08-26	27.280	28.120	27.010	27.430	26.902	869,064
2024-08-23	27.590	27.740	26.850	27.340	26.813	1,358,028
2024-08-22	28.190	28.480	27.390	27.560	27.029	853,669
2024-08-21	28.040	28.430	27.770	28.200	27.657	1,352,222
2024-08-20	29.210	29.660	28.010	28.060	27.520	1,564,960
2024-08-19	29.630	30.120	29.180	29.660	29.089	1,365,054
2024-08-16	30.190	30.440	29.460	29.610	29.040	1,602,096
2024-08-15	30.540	31.190	30.150	30.430	29.844	832,819
2024-08-14	31.310	31.520	30.430	30.660	30.069	876,204
2024-08-13	31.980	31.980	30.910	31.470	30.864	638,200
2024-08-12	31.660	32.260	31.200	31.690	31.080	1,008,263
2024-08-09	32.310	32.740	31.610	31.660	31.050	773,736
2024-08-08	31.710	33.330	31.450	32.100	31.482	1,047,293
2024-08-07	32.210	32.470	31.370	31.900	31.286	1,268,678
2024-08-06	31.960	32.740	31.680	32.480	31.854	814,987
2024-08-05	31.980	33.100	31.480	31.600	30.991	1,200,382
2024-08-02	32.390	33.570	32.140	32.240	31.619	936,413
2024-08-01	33.390	33.600	32.320	32.420	31.796	760,379
2024-07-31	30.650	33.600	30.650	33.390	32.747	1,454,175
2024-07-30	30.820	31.500	30.500	30.820	30.226	821,728
2024-07-29	32.210	32.210	30.900	31.070	30.472	927,942
2024-07-26	32.170	32.560	31.510	32.110	31.492	1,061,410

← NewerPage 9 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.