Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.980	8.230	7.810	8.210	8.180	19,100,630
2024-01-24	7.800	7.940	7.540	7.920	7.891	20,573,097
2024-01-23	7.630	7.850	7.630	7.760	7.731	23,036,084
2024-01-22	8.200	8.290	7.620	7.690	7.662	24,167,300
2024-01-19	8.320	8.460	8.250	8.260	8.229	9,641,450
2024-01-18	8.310	8.470	8.110	8.380	8.349	14,292,507
2024-01-17	8.670	8.670	8.340	8.360	8.329	12,857,866
2024-01-16	8.690	8.700	8.490	8.670	8.638	11,027,730
2024-01-15	8.610	8.830	8.560	8.700	8.668	14,741,653
2024-01-12	8.970	8.970	8.610	8.620	8.588	19,935,009
2024-01-11	8.880	9.050	8.810	8.990	8.957	10,106,272
2024-01-10	8.860	8.930	8.680	8.790	8.757	8,247,657
2024-01-09	8.860	9.060	8.820	8.870	8.837	10,279,118
2024-01-08	9.110	9.110	8.820	8.820	8.787	15,257,878
2024-01-05	9.380	9.380	9.080	9.140	9.106	8,998,863
2024-01-04	9.500	9.500	9.310	9.350	9.315	6,606,606
2024-01-03	9.460	9.570	9.370	9.500	9.465	9,055,808
2024-01-02	9.740	9.750	9.450	9.460	9.425	10,078,049
2023-12-29	9.650	9.780	9.590	9.740	9.704	7,141,836
2023-12-28	9.330	9.700	9.210	9.630	9.594	12,480,952
2023-12-27	9.270	9.450	9.270	9.360	9.325	8,796,523
2023-12-26	9.500	9.530	9.210	9.270	9.236	10,280,142
2023-12-25	9.540	9.750	9.450	9.500	9.465	10,920,190
2023-12-22	9.790	9.850	9.530	9.560	9.525	14,013,145
2023-12-21	9.740	9.900	9.650	9.830	9.794	10,986,451
2023-12-20	10.180	10.220	9.710	9.740	9.704	13,566,237
2023-12-19	10.190	10.280	10.050	10.150	10.112	10,140,573
2023-12-18	10.470	10.470	10.200	10.220	10.182	9,466,112
2023-12-15	10.630	10.700	10.430	10.450	10.411	8,133,432
2023-12-14	10.720	10.870	10.600	10.610	10.571	6,639,989
2023-12-13	10.900	10.940	10.670	10.690	10.650	8,032,387
2023-12-12	11.000	11.030	10.880	10.940	10.900	7,798,335
2023-12-11	10.740	11.020	10.500	10.980	10.939	12,249,808
2023-12-08	10.790	11.000	10.720	10.760	10.720	13,040,861
2023-12-07	10.720	10.890	10.560	10.810	10.770	14,644,935
2023-12-06	10.560	10.680	10.320	10.560	10.521	8,036,215
2023-12-05	10.910	10.970	10.520	10.550	10.511	9,383,960
2023-12-04	11.010	11.130	10.930	10.960	10.919	10,518,186
2023-12-01	10.640	11.130	10.550	11.030	10.989	11,719,046
2023-11-30	10.750	10.790	10.570	10.670	10.631	6,947,013
2023-11-29	10.870	10.870	10.710	10.750	10.710	5,171,457
2023-11-28	10.830	10.900	10.700	10.850	10.810	5,778,201
2023-11-27	10.760	10.970	10.760	10.810	10.770	6,806,890
2023-11-24	11.190	11.190	10.800	10.860	10.820	8,222,930
2023-11-23	11.220	11.230	10.950	11.190	11.149	10,941,973
2023-11-22	11.310	11.510	11.180	11.200	11.159	9,593,335
2023-11-21	11.390	11.590	11.350	11.400	11.358	10,074,768
2023-11-20	11.270	11.480	11.180	11.390	11.348	11,540,123
2023-11-17	11.100	11.300	11.060	11.250	11.208	11,076,569
2023-11-16	11.140	11.280	11.060	11.150	11.109	7,600,270
2023-11-15	11.380	11.390	11.110	11.170	11.129	8,902,402
2023-11-14	11.080	11.270	11.050	11.270	11.228	8,404,191
2023-11-13	10.920	11.190	10.900	11.060	11.019	10,267,444
2023-11-10	11.020	11.060	10.820	10.880	10.840	9,619,750
2023-11-09	11.090	11.220	11.040	11.100	11.059	9,224,762
2023-11-08	11.050	11.270	10.980	11.110	11.069	9,745,045
2023-11-07	11.100	11.140	10.850	11.000	10.959	9,367,256
2023-11-06	10.750	11.000	10.750	10.960	10.919	9,622,605
2023-11-03	10.450	10.800	10.420	10.680	10.640	10,057,000
2023-11-02	10.590	10.740	10.460	10.470	10.431	7,182,744

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.