Beijing Shiji Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.140 | 7.240 | 7.060 | 7.200 | 7.173 | 17,710,087 |
| 2024-04-29 | 6.990 | 7.220 | 6.990 | 7.190 | 7.163 | 17,796,152 |
| 2024-04-26 | 6.790 | 6.990 | 6.740 | 6.970 | 6.944 | 13,365,722 |
| 2024-04-25 | 6.740 | 6.790 | 6.650 | 6.740 | 6.715 | 11,942,922 |
| 2024-04-24 | 6.630 | 6.830 | 6.630 | 6.780 | 6.755 | 15,450,795 |
| 2024-04-23 | 6.410 | 6.710 | 6.400 | 6.620 | 6.596 | 21,928,354 |
| 2024-04-22 | 6.310 | 6.580 | 6.280 | 6.410 | 6.386 | 17,168,879 |
| 2024-04-19 | 6.410 | 6.460 | 6.270 | 6.370 | 6.346 | 14,960,911 |
| 2024-04-18 | 6.390 | 6.620 | 6.260 | 6.450 | 6.426 | 19,105,692 |
| 2024-04-17 | 6.160 | 6.450 | 6.160 | 6.380 | 6.356 | 19,039,386 |
| 2024-04-16 | 6.360 | 6.500 | 6.120 | 6.130 | 6.107 | 21,086,889 |
| 2024-04-15 | 6.450 | 6.610 | 6.320 | 6.450 | 6.426 | 17,732,134 |
| 2024-04-12 | 6.630 | 6.720 | 6.510 | 6.520 | 6.496 | 10,565,386 |
| 2024-04-11 | 6.590 | 6.770 | 6.540 | 6.650 | 6.625 | 13,400,099 |
| 2024-04-10 | 6.730 | 6.780 | 6.520 | 6.600 | 6.576 | 12,062,164 |
| 2024-04-09 | 6.700 | 6.790 | 6.640 | 6.770 | 6.745 | 11,115,696 |
| 2024-04-08 | 6.870 | 6.870 | 6.640 | 6.670 | 6.645 | 14,341,289 |
| 2024-04-03 | 7.150 | 7.160 | 6.820 | 6.860 | 6.835 | 17,973,642 |
| 2024-04-02 | 7.430 | 7.430 | 7.050 | 7.090 | 7.064 | 20,565,379 |
| 2024-04-01 | 7.060 | 7.380 | 7.050 | 7.370 | 7.343 | 16,985,825 |
| 2024-03-29 | 7.080 | 7.080 | 6.880 | 7.010 | 6.984 | 7,972,686 |
| 2024-03-28 | 6.880 | 7.230 | 6.830 | 7.090 | 7.064 | 15,344,458 |
| 2024-03-27 | 7.350 | 7.370 | 6.910 | 6.920 | 6.894 | 18,331,421 |
| 2024-03-26 | 7.560 | 7.630 | 7.250 | 7.350 | 7.323 | 18,556,778 |
| 2024-03-25 | 8.020 | 8.070 | 7.600 | 7.610 | 7.582 | 22,432,051 |
| 2024-03-22 | 8.110 | 8.180 | 7.850 | 8.000 | 7.970 | 14,276,612 |
| 2024-03-21 | 8.250 | 8.390 | 8.120 | 8.180 | 8.150 | 16,169,046 |
| 2024-03-20 | 7.950 | 8.270 | 7.930 | 8.210 | 8.180 | 18,074,900 |
| 2024-03-19 | 8.000 | 8.090 | 7.930 | 7.990 | 7.960 | 10,564,546 |
| 2024-03-18 | 7.930 | 8.040 | 7.880 | 8.040 | 8.010 | 13,157,020 |
| 2024-03-15 | 7.910 | 7.980 | 7.770 | 7.930 | 7.901 | 13,107,830 |
| 2024-03-14 | 8.150 | 8.150 | 7.850 | 7.990 | 7.960 | 15,631,998 |
| 2024-03-13 | 8.000 | 8.320 | 7.940 | 8.180 | 8.150 | 22,213,331 |
| 2024-03-12 | 7.910 | 7.990 | 7.840 | 7.940 | 7.911 | 13,021,747 |
| 2024-03-11 | 7.610 | 7.850 | 7.550 | 7.850 | 7.821 | 16,895,598 |
| 2024-03-08 | 7.510 | 7.650 | 7.430 | 7.620 | 7.592 | 12,550,263 |
| 2024-03-07 | 7.870 | 7.900 | 7.500 | 7.510 | 7.482 | 21,144,628 |
| 2024-03-06 | 7.880 | 7.980 | 7.720 | 7.880 | 7.851 | 12,714,725 |
| 2024-03-05 | 8.060 | 8.070 | 7.820 | 7.910 | 7.881 | 15,527,010 |
| 2024-03-04 | 8.100 | 8.240 | 7.950 | 8.060 | 8.030 | 16,724,615 |
| 2024-03-01 | 8.180 | 8.180 | 7.910 | 8.090 | 8.060 | 23,626,486 |
| 2024-02-29 | 7.600 | 8.100 | 7.590 | 8.050 | 8.020 | 35,608,207 |
| 2024-02-28 | 8.200 | 8.280 | 7.630 | 7.660 | 7.632 | 25,789,657 |
| 2024-02-27 | 7.850 | 8.200 | 7.780 | 8.200 | 8.170 | 18,607,919 |
| 2024-02-26 | 7.880 | 8.040 | 7.760 | 7.940 | 7.911 | 19,343,385 |
| 2024-02-23 | 7.670 | 7.960 | 7.500 | 7.910 | 7.881 | 25,026,713 |
| 2024-02-22 | 7.500 | 7.680 | 7.470 | 7.670 | 7.642 | 15,839,464 |
| 2024-02-21 | 7.250 | 7.770 | 7.140 | 7.470 | 7.442 | 22,004,807 |
| 2024-02-20 | 7.200 | 7.340 | 7.080 | 7.320 | 7.293 | 17,894,003 |
| 2024-02-19 | 7.390 | 7.400 | 7.130 | 7.370 | 7.343 | 27,683,922 |
| 2024-02-08 | 7.040 | 7.450 | 7.000 | 7.270 | 7.243 | 30,807,371 |
| 2024-02-07 | 6.470 | 7.030 | 6.410 | 7.010 | 6.984 | 35,741,156 |
| 2024-02-06 | 6.160 | 6.580 | 5.930 | 6.500 | 6.476 | 36,132,551 |
| 2024-02-05 | 6.700 | 6.700 | 5.990 | 6.160 | 6.137 | 33,367,099 |
| 2024-02-02 | 7.050 | 7.170 | 6.360 | 6.650 | 6.625 | 27,691,746 |
| 2024-02-01 | 7.070 | 7.240 | 6.880 | 7.030 | 7.004 | 24,957,365 |
| 2024-01-31 | 7.470 | 7.550 | 7.070 | 7.120 | 7.094 | 18,551,452 |
| 2024-01-30 | 7.670 | 7.810 | 7.410 | 7.450 | 7.422 | 15,775,043 |
| 2024-01-29 | 8.040 | 8.150 | 7.700 | 7.730 | 7.701 | 20,263,038 |
| 2024-01-26 | 8.180 | 8.210 | 8.010 | 8.040 | 8.010 | 14,171,565 |
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.