Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.570	10.730	10.530	10.590	10.551	8,581,971
2023-10-31	10.770	10.870	10.420	10.520	10.481	10,749,966
2023-10-30	10.450	10.860	10.430	10.760	10.720	12,258,878
2023-10-27	10.450	10.570	10.340	10.510	10.471	9,187,718
2023-10-26	10.290	10.500	10.280	10.480	10.441	7,128,214
2023-10-25	10.350	10.590	10.280	10.360	10.322	7,723,319
2023-10-24	10.160	10.390	10.090	10.280	10.242	9,931,694
2023-10-23	10.350	10.360	10.030	10.090	10.053	9,480,592
2023-10-20	10.510	10.710	10.300	10.350	10.312	10,153,683
2023-10-19	10.680	10.930	10.630	10.630	10.591	8,860,096
2023-10-18	10.880	10.920	10.660	10.720	10.680	8,683,220
2023-10-17	10.870	11.100	10.800	10.930	10.890	9,699,638
2023-10-16	10.990	11.040	10.780	10.860	10.820	8,741,986
2023-10-13	11.150	11.150	10.970	10.990	10.949	10,022,900
2023-10-12	11.370	11.460	11.180	11.190	11.149	8,994,695
2023-10-11	11.320	11.490	11.190	11.310	11.268	8,694,419
2023-10-10	11.340	11.400	11.210	11.240	11.198	7,714,039
2023-10-09	11.380	11.480	11.160	11.290	11.248	9,404,916
2023-09-28	11.420	11.490	11.340	11.450	11.408	6,450,763
2023-09-27	11.370	11.520	11.330	11.390	11.348	6,489,362
2023-09-26	11.320	11.570	11.280	11.420	11.378	9,383,611
2023-09-25	11.590	11.690	11.260	11.370	11.328	9,396,832
2023-09-22	11.280	11.630	11.210	11.570	11.527	10,880,648
2023-09-21	11.350	11.570	11.180	11.290	11.248	11,341,759
2023-09-20	11.470	11.630	11.380	11.400	11.358	7,571,871
2023-09-19	11.690	11.720	11.420	11.500	11.457	10,796,696
2023-09-18	11.630	11.830	11.570	11.690	11.647	10,250,364
2023-09-15	12.000	12.100	11.610	11.710	11.667	18,545,894
2023-09-14	12.500	12.500	11.960	12.000	11.956	14,420,295
2023-09-13	12.880	12.880	12.280	12.420	12.374	9,780,326
2023-09-12	12.980	13.050	12.730	12.750	12.703	7,270,029
2023-09-11	12.960	13.050	12.700	12.980	12.932	9,507,185
2023-09-08	12.900	13.020	12.800	12.880	12.832	4,933,875
2023-09-07	13.100	13.190	12.880	12.910	12.862	6,461,082
2023-09-06	13.200	13.240	13.000	13.100	13.052	5,768,833
2023-09-05	13.350	13.410	13.180	13.240	13.191	5,714,956
2023-09-04	13.270	13.360	13.100	13.360	13.311	7,021,544
2023-09-01	13.580	13.650	13.070	13.140	13.091	7,946,295
2023-08-31	13.710	13.720	13.460	13.590	13.540	10,005,452
2023-08-30	13.250	13.700	13.250	13.660	13.609	8,875,114
2023-08-29	12.430	13.430	12.400	13.300	13.251	14,280,073
2023-08-28	12.820	12.860	12.410	12.450	12.404	12,457,348
2023-08-25	12.370	12.420	11.990	12.080	12.035	11,772,368
2023-08-24	12.680	12.820	12.400	12.410	12.364	11,378,925
2023-08-23	13.450	13.530	12.350	12.510	12.464	20,999,728
2023-08-22	13.250	13.580	13.130	13.530	13.480	8,022,954
2023-08-21	13.300	13.630	13.180	13.180	13.131	5,420,875
2023-08-18	13.390	13.610	13.310	13.340	13.291	8,629,482
2023-08-17	13.300	13.450	13.060	13.390	13.340	5,667,461
2023-08-16	13.840	13.910	13.120	13.320	13.271	10,536,860
2023-08-15	14.050	14.110	13.580	13.890	13.839	8,728,877
2023-08-14	13.530	14.050	13.400	14.040	13.988	9,359,580
2023-08-11	14.000	14.030	13.600	13.610	13.560	5,968,762
2023-08-10	13.760	14.050	13.730	13.920	13.868	4,690,706
2023-08-09	13.910	14.100	13.790	13.820	13.769	6,190,963
2023-08-08	14.060	14.200	13.890	13.940	13.888	7,939,033
2023-08-07	14.200	14.370	14.040	14.130	14.078	11,343,437
2023-08-04	13.830	14.330	13.740	14.210	14.157	16,729,424
2023-08-03	13.810	13.870	13.600	13.840	13.789	7,903,117
2023-08-02	13.710	13.910	13.690	13.800	13.749	6,288,612

← NewerPage 13 of 21 · 1,219 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.