Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.800	19.410	18.540	19.000	14.561	25,093,641
2023-05-04	19.050	19.180	18.190	18.910	14.492	31,513,586
2023-04-28	18.370	19.590	18.370	19.150	14.676	35,694,301
2023-04-27	18.900	19.580	18.130	18.430	14.124	31,413,053
2023-04-26	19.000	19.250	18.050	18.790	14.400	39,381,327
2023-04-25	19.420	19.780	18.660	18.990	14.554	46,214,971
2023-04-24	19.940	20.760	19.400	19.720	15.113	66,530,564
2023-04-21	22.090	22.500	20.480	20.570	15.765	50,308,430
2023-04-20	22.530	22.530	20.900	21.430	16.424	43,603,966
2023-04-19	21.390	22.380	21.220	21.950	16.822	43,240,947
2023-04-18	21.410	21.630	20.790	21.390	16.393	26,066,743
2023-04-17	21.810	22.200	21.340	21.490	16.470	31,406,416
2023-04-14	22.050	22.600	21.100	21.850	16.745	43,319,517
2023-04-13	22.900	23.500	22.000	22.250	17.052	41,591,435
2023-04-12	22.410	23.450	22.400	23.040	17.657	44,742,984
2023-04-11	21.700	23.410	21.510	22.590	17.313	82,821,364
2023-04-10	23.850	24.820	21.900	21.910	16.791	69,790,327
2023-04-07	22.820	24.610	22.680	24.330	18.646	81,237,367
2023-04-06	25.000	25.260	23.620	23.620	18.102	95,338,036
2023-04-04	27.120	27.300	24.580	26.240	20.110	93,711,168
2023-04-03	25.720	28.230	25.700	27.310	20.930	97,756,009
2023-03-31	23.990	26.100	23.410	25.660	19.665	82,979,794
2023-03-30	22.210	24.690	21.950	24.690	18.922	111,053,753
2023-03-29	22.260	23.700	20.290	23.000	17.627	137,116,583
2023-03-28	22.130	22.130	22.000	22.130	16.960	53,147,081
2023-03-27	20.120	20.120	20.120	20.120	15.420	4,872,838
2023-03-24	17.550	18.950	17.330	18.290	14.017	41,159,483
2023-03-23	15.910	17.620	15.910	17.520	13.427	23,250,932
2023-03-22	16.260	16.330	15.990	16.080	12.323	6,368,209
2023-03-21	15.550	16.400	15.440	16.260	12.461	10,613,579
2023-03-20	16.350	16.540	15.530	15.530	11.902	16,017,439
2023-03-17	15.820	16.640	15.820	16.430	12.592	10,456,973
2023-03-16	16.450	16.530	15.600	15.800	12.109	12,054,893
2023-03-15	16.920	17.040	16.490	16.530	12.668	5,746,412
2023-03-14	17.120	17.170	16.600	16.810	12.883	6,651,936
2023-03-13	16.320	17.300	16.220	17.150	13.143	12,434,341
2023-03-10	16.520	16.650	16.310	16.350	12.530	4,756,432
2023-03-09	16.610	16.770	16.330	16.640	12.753	4,649,244
2023-03-08	16.400	16.680	16.400	16.660	12.768	4,529,203
2023-03-07	17.070	17.280	16.400	16.400	12.569	6,702,218
2023-03-06	16.700	17.340	16.600	17.080	13.090	9,558,281
2023-03-03	16.840	16.940	16.520	16.700	12.799	10,825,115
2023-03-02	17.400	17.400	16.760	17.000	13.028	7,533,341
2023-03-01	16.620	17.350	16.500	17.200	13.182	14,426,761
2023-02-28	16.800	17.070	16.400	16.620	12.737	9,848,434
2023-02-27	16.420	16.850	16.310	16.780	12.860	8,074,726
2023-02-24	16.670	16.900	16.550	16.620	12.737	6,824,571
2023-02-23	16.750	16.930	16.530	16.660	12.768	3,504,308
2023-02-22	16.700	17.090	16.620	16.900	12.952	3,287,566
2023-02-21	16.980	17.160	16.670	16.820	12.891	5,370,118
2023-02-20	16.520	17.170	16.410	16.980	13.013	7,168,395
2023-02-17	17.230	17.340	16.490	16.490	12.638	8,549,624
2023-02-16	17.570	17.780	16.890	17.060	13.075	9,517,095
2023-02-15	17.790	18.000	17.540	17.600	13.488	7,568,962
2023-02-14	17.880	18.000	17.530	17.560	13.458	9,281,261
2023-02-13	16.780	18.050	16.670	17.870	13.695	20,720,220
2023-02-10	16.660	16.940	16.450	16.840	12.906	10,569,884
2023-02-09	16.440	16.750	16.120	16.650	12.760	9,216,877
2023-02-08	16.750	16.750	16.380	16.440	12.599	8,290,493
2023-02-07	17.400	17.460	16.590	16.650	12.760	15,083,357

← NewerPage 15 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.