Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.870	13.870	13.620	13.790	13.739	11,077,997
2023-07-31	13.310	13.950	13.250	13.920	13.868	18,617,382
2023-07-28	13.260	13.350	13.100	13.270	13.221	7,973,983
2023-07-27	13.210	13.410	13.150	13.200	13.151	5,129,646
2023-07-26	13.490	13.550	13.240	13.300	13.251	7,541,097
2023-07-25	13.600	13.640	13.380	13.540	13.490	12,892,313
2023-07-24	13.000	13.650	12.860	13.580	13.530	17,775,845
2023-07-21	12.800	13.160	12.760	13.000	12.952	7,406,043
2023-07-20	13.150	13.170	12.830	12.850	12.802	8,771,482
2023-07-19	13.500	13.780	13.120	13.150	13.101	11,515,728
2023-07-18	13.350	13.410	13.060	13.090	13.042	7,988,478
2023-07-17	13.400	13.480	13.210	13.300	13.251	8,664,806
2023-07-14	13.200	13.540	13.150	13.400	13.350	14,027,806
2023-07-13	12.920	13.280	12.690	13.160	13.111	9,124,095
2023-07-12	13.080	13.170	12.830	12.840	12.792	10,637,169
2023-07-11	13.210	13.310	13.060	13.100	13.052	10,240,027
2023-07-10	13.360	13.440	13.150	13.230	13.181	7,989,302
2023-07-07	13.390	13.460	12.800	13.250	13.201	18,890,732
2023-07-06	13.360	13.750	13.300	13.380	13.330	12,702,346
2023-07-05	13.770	13.950	13.360	13.400	13.350	15,739,774
2023-07-04	13.950	14.070	13.550	13.780	13.729	17,193,045
2023-07-03	14.010	14.080	13.600	13.930	13.878	15,332,697
2023-06-30	14.200	14.220	13.890	14.000	13.948	11,869,639
2023-06-29	13.910	14.400	13.400	14.270	14.217	27,000,213
2023-06-28	14.390	14.390	13.630	14.020	13.968	18,791,926
2023-06-27	14.020	14.560	14.020	14.240	14.187	20,373,671
2023-06-26	15.810	15.850	14.400	14.400	14.347	30,276,456
2023-06-21	16.890	16.930	16.000	16.000	15.941	27,137,390
2023-06-20	16.000	17.700	15.860	17.220	17.156	44,381,615
2023-06-19	15.650	16.210	15.500	16.120	16.060	22,087,261
2023-06-16	20.220	20.570	19.720	20.510	15.718	20,382,802
2023-06-15	21.300	21.300	20.080	20.180	15.466	35,942,810
2023-06-14	20.400	21.660	20.200	21.300	16.324	48,724,599
2023-06-13	19.230	20.200	18.700	20.000	15.328	24,189,144
2023-06-12	19.080	19.610	19.000	19.220	14.730	14,275,212
2023-06-09	18.980	19.260	18.780	18.990	14.554	12,804,712
2023-06-08	19.280	19.280	18.660	18.890	14.477	16,122,939
2023-06-07	19.390	20.060	19.240	19.320	14.806	14,731,364
2023-06-06	19.900	19.930	19.190	19.250	14.753	14,222,807
2023-06-05	19.870	20.050	19.700	19.920	15.266	11,171,661
2023-06-02	19.930	20.030	19.620	19.940	15.282	16,922,778
2023-06-01	19.360	20.250	19.000	19.910	15.259	27,693,814
2023-05-31	19.190	19.660	19.130	19.490	14.937	18,046,030
2023-05-30	18.930	19.350	18.620	19.330	14.814	18,914,340
2023-05-29	18.390	19.190	18.330	19.100	14.638	27,456,767
2023-05-26	17.650	18.560	17.560	18.350	14.063	22,048,101
2023-05-25	17.300	17.950	17.300	17.880	13.703	28,525,315
2023-05-24	17.500	17.720	17.010	17.300	13.258	31,690,029
2023-05-23	18.200	18.350	17.750	17.820	13.657	27,006,362
2023-05-22	18.910	19.090	17.860	18.040	13.826	62,431,333
2023-05-19	20.530	20.950	19.170	19.660	15.067	79,298,841
2023-05-18	19.900	19.900	19.900	19.900	15.251	6,249,462
2023-05-17	17.830	18.460	17.610	18.090	13.864	18,886,708
2023-05-16	18.360	18.610	17.880	17.950	13.757	30,315,910
2023-05-15	19.580	20.180	18.110	18.720	14.347	47,724,565
2023-05-12	18.660	19.120	18.570	18.840	14.439	18,779,436
2023-05-11	18.430	19.340	18.430	18.760	14.377	31,252,796
2023-05-10	17.960	18.790	17.960	18.420	14.117	21,651,548
2023-05-09	18.310	18.800	18.080	18.220	13.964	20,940,145
2023-05-08	19.400	19.410	18.350	18.500	14.178	27,516,604

← NewerPage 14 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.