Beijing Shiji Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.210 | 7.650 | 7.010 | 7.620 | 7.620 | 30,031,924 |
| 2026-10-22 | 7.460 | 7.520 | 7.250 | 7.250 | 7.250 | 14,260,161 |
| 2026-10-21 | 7.520 | 7.610 | 7.470 | 7.490 | 7.490 | 14,921,723 |
| 2026-10-20 | 7.270 | 7.500 | 7.220 | 7.490 | 7.490 | 15,825,366 |
| 2026-10-19 | 7.230 | 7.390 | 7.180 | 7.310 | 7.310 | 12,670,230 |
| 2026-10-16 | 7.550 | 7.570 | 7.210 | 7.280 | 7.280 | 14,732,771 |
| 2026-10-15 | 7.450 | 7.690 | 7.410 | 7.440 | 7.440 | 18,210,592 |
| 2026-10-14 | 7.610 | 7.780 | 7.500 | 7.650 | 7.650 | 18,162,084 |
| 2026-10-13 | 7.450 | 7.710 | 7.390 | 7.620 | 7.620 | 18,396,699 |
| 2026-10-12 | 7.440 | 7.620 | 7.420 | 7.540 | 7.540 | 15,109,820 |
| 2026-10-09 | 7.190 | 7.470 | 7.050 | 7.420 | 7.420 | 19,316,756 |
| 2026-10-08 | 7.370 | 7.430 | 7.170 | 7.190 | 7.190 | 12,246,042 |
| 2026-09-30 | 7.410 | 7.450 | 7.300 | 7.370 | 7.370 | 9,168,542 |
| 2026-09-29 | 7.260 | 7.440 | 7.260 | 7.400 | 7.400 | 10,548,286 |
| 2026-09-28 | 7.430 | 7.460 | 7.220 | 7.290 | 7.290 | 14,852,843 |
| 2026-09-24 | 7.630 | 7.670 | 7.450 | 7.460 | 7.460 | 15,804,800 |
| 2026-09-23 | 7.830 | 7.900 | 7.660 | 7.660 | 7.660 | 19,775,393 |
| 2026-09-22 | 7.930 | 8.180 | 7.810 | 7.910 | 7.910 | 32,241,500 |
| 2026-09-21 | 7.600 | 7.780 | 7.570 | 7.750 | 7.750 | 13,613,117 |
| 2026-09-18 | 7.560 | 7.630 | 7.530 | 7.570 | 7.570 | 10,394,022 |
| 2026-09-17 | 7.460 | 7.600 | 7.460 | 7.530 | 7.530 | 8,071,436 |
| 2026-09-16 | 7.510 | 7.570 | 7.420 | 7.510 | 7.510 | 11,475,035 |
| 2026-09-15 | 7.670 | 7.750 | 7.520 | 7.550 | 7.550 | 11,667,162 |
| 2026-09-14 | 7.630 | 7.760 | 7.570 | 7.690 | 7.690 | 9,717,048 |
| 2026-09-11 | 7.710 | 7.710 | 7.530 | 7.640 | 7.640 | 13,920,334 |
| 2026-09-10 | 7.820 | 7.880 | 7.720 | 7.740 | 7.740 | 11,644,066 |
| 2026-09-09 | 8.020 | 8.030 | 7.800 | 7.870 | 7.870 | 16,092,720 |
| 2026-09-08 | 7.950 | 8.070 | 7.890 | 8.050 | 8.050 | 15,178,110 |
| 2026-09-07 | 8.010 | 8.100 | 7.930 | 7.980 | 7.980 | 22,203,867 |
| 2026-09-04 | 7.930 | 8.220 | 7.930 | 8.040 | 8.040 | 35,422,879 |
| 2026-09-03 | 7.970 | 8.040 | 7.850 | 7.880 | 7.880 | 13,798,794 |
| 2026-09-02 | 7.990 | 8.040 | 7.880 | 7.930 | 7.930 | 17,182,908 |
| 2026-09-01 | 7.910 | 8.100 | 7.870 | 8.070 | 8.070 | 33,895,152 |
| 2026-08-31 | 7.680 | 7.910 | 7.650 | 7.900 | 7.900 | 22,309,539 |
| 2026-08-28 | 7.770 | 7.930 | 7.750 | 7.770 | 7.770 | 25,328,527 |
| 2026-08-27 | 7.730 | 7.790 | 7.670 | 7.720 | 7.720 | 16,771,385 |
| 2026-08-26 | 7.680 | 7.880 | 7.680 | 7.750 | 7.750 | 19,000,885 |
| 2026-08-25 | 7.550 | 7.800 | 7.500 | 7.770 | 7.770 | 18,705,611 |
| 2026-08-24 | 7.680 | 7.680 | 7.480 | 7.580 | 7.580 | 15,966,602 |
| 2026-08-21 | 7.630 | 7.710 | 7.550 | 7.680 | 7.680 | 19,552,037 |
| 2026-08-20 | 7.780 | 7.890 | 7.710 | 7.720 | 7.720 | 25,684,359 |
| 2026-08-19 | 8.030 | 8.070 | 7.700 | 7.710 | 7.710 | 31,922,088 |
| 2026-08-18 | 8.210 | 8.240 | 7.970 | 8.180 | 8.180 | 53,123,406 |
| 2026-08-17 | 8.600 | 8.600 | 8.110 | 8.320 | 8.320 | 83,804,266 |
| 2026-08-14 | 8.350 | 9.220 | 8.330 | 8.790 | 8.790 | 103,601,141 |
| 2026-08-13 | 8.650 | 9.100 | 8.370 | 8.380 | 8.380 | 58,975,469 |
| 2026-08-12 | 8.860 | 8.960 | 8.560 | 8.620 | 8.620 | 62,881,684 |
| 2026-08-11 | 9.620 | 9.820 | 8.710 | 8.850 | 8.850 | 107,022,078 |
| 2026-08-10 | 8.210 | 9.040 | 8.110 | 9.040 | 9.040 | 41,379,219 |
| 2026-08-07 | 8.500 | 8.500 | 8.130 | 8.220 | 8.220 | 43,063,598 |
| 2026-08-06 | 8.490 | 8.760 | 8.460 | 8.540 | 8.540 | 32,216,684 |
| 2026-08-05 | 8.460 | 8.760 | 8.460 | 8.570 | 8.570 | 39,555,133 |
| 2026-08-04 | 8.480 | 8.650 | 8.430 | 8.550 | 8.550 | 38,102,145 |
| 2026-08-03 | 8.520 | 8.620 | 8.340 | 8.480 | 8.480 | 44,118,062 |
| 2026-07-31 | 8.050 | 8.850 | 8.000 | 8.520 | 8.520 | 70,469,938 |
| 2026-07-30 | 7.950 | 8.330 | 7.920 | 8.230 | 8.230 | 41,346,066 |
| 2026-07-29 | 7.910 | 8.150 | 7.900 | 7.950 | 7.950 | 33,253,719 |
| 2026-07-28 | 7.510 | 8.020 | 7.470 | 7.990 | 7.990 | 49,167,785 |
| 2026-07-27 | 7.310 | 7.560 | 7.230 | 7.560 | 7.560 | 20,037,496 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.0100 CNY |
| 2025-06-13 | 0.0100 CNY |
| 2024-06-13 | 0.0100 CNY |
| 2022-06-08 | 0.0420 CNY |
| 2021-06-16 | 0.0400 CNY |
| 2020-06-30 | 0.0400 CNY |
| 2019-06-04 | 0.0999 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.