Beijing Shiji Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.200 | 5.290 | 5.080 | 5.220 | 5.209 | 9,279,483 |
| 2024-07-26 | 5.170 | 5.280 | 5.150 | 5.200 | 5.189 | 7,754,489 |
| 2024-07-25 | 5.080 | 5.240 | 5.060 | 5.160 | 5.149 | 9,915,243 |
| 2024-07-24 | 5.240 | 5.260 | 5.100 | 5.120 | 5.109 | 12,511,133 |
| 2024-07-23 | 5.390 | 5.440 | 5.260 | 5.260 | 5.249 | 10,654,743 |
| 2024-07-22 | 5.400 | 5.480 | 5.340 | 5.410 | 5.398 | 12,597,760 |
| 2024-07-19 | 5.330 | 5.420 | 5.280 | 5.370 | 5.359 | 9,046,422 |
| 2024-07-18 | 5.400 | 5.400 | 5.240 | 5.340 | 5.329 | 10,876,895 |
| 2024-07-17 | 5.460 | 5.490 | 5.370 | 5.400 | 5.389 | 9,790,921 |
| 2024-07-16 | 5.380 | 5.480 | 5.330 | 5.430 | 5.418 | 9,339,372 |
| 2024-07-15 | 5.560 | 5.590 | 5.380 | 5.390 | 5.379 | 10,846,186 |
| 2024-07-12 | 5.570 | 5.660 | 5.540 | 5.600 | 5.588 | 8,147,557 |
| 2024-07-11 | 5.580 | 5.620 | 5.450 | 5.590 | 5.578 | 11,462,958 |
| 2024-07-10 | 5.350 | 5.530 | 5.320 | 5.430 | 5.418 | 11,174,916 |
| 2024-07-09 | 5.350 | 5.410 | 5.230 | 5.380 | 5.369 | 12,761,897 |
| 2024-07-08 | 5.560 | 5.560 | 5.340 | 5.370 | 5.359 | 11,698,096 |
| 2024-07-05 | 5.500 | 5.620 | 5.470 | 5.580 | 5.568 | 9,968,375 |
| 2024-07-04 | 5.730 | 5.790 | 5.510 | 5.530 | 5.518 | 11,692,627 |
| 2024-07-03 | 5.790 | 5.850 | 5.700 | 5.720 | 5.708 | 10,684,767 |
| 2024-07-02 | 5.720 | 5.930 | 5.700 | 5.810 | 5.798 | 14,788,191 |
| 2024-07-01 | 5.740 | 5.790 | 5.600 | 5.690 | 5.678 | 11,664,951 |
| 2024-06-28 | 5.850 | 5.970 | 5.720 | 5.730 | 5.718 | 14,660,825 |
| 2024-06-27 | 6.010 | 6.070 | 5.900 | 5.920 | 5.907 | 13,467,690 |
| 2024-06-26 | 5.600 | 6.030 | 5.590 | 6.000 | 5.987 | 18,369,273 |
| 2024-06-25 | 5.790 | 5.850 | 5.530 | 5.610 | 5.598 | 16,405,913 |
| 2024-06-24 | 5.860 | 5.920 | 5.730 | 5.790 | 5.778 | 15,642,529 |
| 2024-06-21 | 6.100 | 6.110 | 5.990 | 6.000 | 5.987 | 11,878,633 |
| 2024-06-20 | 6.260 | 6.290 | 6.080 | 6.090 | 6.077 | 11,136,629 |
| 2024-06-19 | 6.400 | 6.430 | 6.260 | 6.300 | 6.287 | 8,612,552 |
| 2024-06-18 | 6.280 | 6.430 | 6.260 | 6.370 | 6.356 | 11,394,413 |
| 2024-06-17 | 6.220 | 6.350 | 6.200 | 6.280 | 6.267 | 13,115,011 |
| 2024-06-14 | 6.300 | 6.360 | 6.210 | 6.240 | 6.227 | 14,533,714 |
| 2024-06-13 | 6.360 | 6.410 | 6.240 | 6.330 | 6.317 | 9,348,272 |
| 2024-06-12 | 6.340 | 6.470 | 6.310 | 6.360 | 6.336 | 11,383,447 |
| 2024-06-11 | 6.150 | 6.380 | 6.020 | 6.340 | 6.317 | 18,224,536 |
| 2024-06-07 | 6.250 | 6.320 | 6.130 | 6.160 | 6.137 | 13,427,330 |
| 2024-06-06 | 6.510 | 6.520 | 6.160 | 6.200 | 6.177 | 16,630,869 |
| 2024-06-05 | 6.430 | 6.570 | 6.410 | 6.470 | 6.446 | 13,875,471 |
| 2024-06-04 | 6.490 | 6.490 | 6.300 | 6.430 | 6.406 | 12,536,260 |
| 2024-06-03 | 6.570 | 6.630 | 6.380 | 6.450 | 6.426 | 12,870,084 |
| 2024-05-31 | 6.510 | 6.680 | 6.480 | 6.600 | 6.576 | 10,789,572 |
| 2024-05-30 | 6.520 | 6.570 | 6.380 | 6.530 | 6.506 | 9,272,410 |
| 2024-05-29 | 6.470 | 6.640 | 6.450 | 6.500 | 6.476 | 11,417,620 |
| 2024-05-28 | 6.520 | 6.730 | 6.470 | 6.490 | 6.466 | 17,251,852 |
| 2024-05-27 | 6.560 | 6.590 | 6.350 | 6.490 | 6.466 | 11,818,235 |
| 2024-05-24 | 6.680 | 6.710 | 6.500 | 6.510 | 6.486 | 13,197,756 |
| 2024-05-23 | 6.850 | 6.890 | 6.650 | 6.660 | 6.635 | 16,471,305 |
| 2024-05-22 | 6.740 | 6.920 | 6.670 | 6.900 | 6.874 | 15,739,646 |
| 2024-05-21 | 6.810 | 6.830 | 6.710 | 6.740 | 6.715 | 11,449,859 |
| 2024-05-20 | 6.970 | 7.060 | 6.800 | 6.830 | 6.805 | 19,835,328 |
| 2024-05-17 | 6.790 | 7.010 | 6.740 | 6.950 | 6.924 | 14,793,397 |
| 2024-05-16 | 6.730 | 6.940 | 6.720 | 6.790 | 6.765 | 12,959,610 |
| 2024-05-15 | 6.830 | 6.890 | 6.700 | 6.720 | 6.695 | 10,417,945 |
| 2024-05-14 | 6.690 | 6.910 | 6.690 | 6.870 | 6.845 | 12,985,626 |
| 2024-05-13 | 6.800 | 6.860 | 6.650 | 6.700 | 6.675 | 13,000,074 |
| 2024-05-10 | 7.030 | 7.070 | 6.840 | 6.870 | 6.845 | 10,330,784 |
| 2024-05-09 | 6.840 | 7.060 | 6.820 | 7.020 | 6.994 | 14,164,376 |
| 2024-05-08 | 7.160 | 7.170 | 6.800 | 6.820 | 6.795 | 16,195,135 |
| 2024-05-07 | 7.090 | 7.190 | 7.010 | 7.130 | 7.104 | 13,860,600 |
| 2024-05-06 | 7.310 | 7.360 | 7.080 | 7.110 | 7.084 | 19,153,302 |
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.