Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.400	17.460	16.590	16.650	12.760	15,083,357
2023-02-06	17.500	17.780	17.250	17.370	13.312	11,798,101
2023-02-03	16.880	17.930	16.770	17.860	13.688	15,265,005
2023-02-02	17.060	17.070	16.600	16.980	13.013	11,827,641
2023-02-01	17.090	17.180	16.500	17.060	13.075	17,008,559
2023-01-31	17.680	17.690	17.010	17.090	13.098	14,516,838
2023-01-30	17.460	18.280	17.340	18.080	13.856	24,776,737
2023-01-20	16.510	17.350	16.450	17.250	13.220	14,004,530
2023-01-19	15.800	16.800	15.580	16.600	12.722	14,997,369
2023-01-18	15.490	16.150	15.360	15.800	12.109	9,228,310
2023-01-17	15.690	15.790	15.360	15.490	11.871	5,334,995
2023-01-16	15.790	16.080	15.520	15.680	12.017	11,662,530
2023-01-13	14.970	15.790	14.850	15.630	11.979	11,432,397
2023-01-12	14.960	15.230	14.820	15.090	11.565	4,909,720
2023-01-11	15.360	15.360	14.950	14.960	11.465	5,003,796
2023-01-10	15.150	15.500	15.020	15.360	11.772	6,833,576
2023-01-09	15.170	15.450	15.080	15.170	11.626	6,127,358
2023-01-06	15.450	15.510	15.100	15.160	11.618	7,499,706
2023-01-05	15.480	15.710	15.350	15.470	11.856	7,885,884
2023-01-04	15.390	15.850	15.260	15.620	11.971	11,956,638
2023-01-03	14.950	15.520	14.910	15.390	11.795	9,896,619
2022-12-30	15.000	15.280	14.970	14.990	11.488	5,911,596
2022-12-29	14.800	15.230	14.700	14.910	11.427	8,206,097
2022-12-28	15.030	15.200	14.750	14.880	11.404	5,414,350
2022-12-27	15.300	15.320	14.730	14.980	11.480	7,416,627
2022-12-26	14.560	15.140	14.450	15.020	11.511	9,178,291
2022-12-23	14.050	14.670	14.050	14.460	11.082	5,948,663
2022-12-22	14.320	14.590	14.030	14.170	10.860	5,791,364
2022-12-21	14.160	14.420	13.980	14.140	10.837	6,196,496
2022-12-20	14.540	14.750	14.200	14.200	10.883	5,113,178
2022-12-19	14.900	15.100	14.520	14.570	11.166	5,949,853
2022-12-16	14.650	15.090	14.650	14.950	11.457	7,741,279
2022-12-15	15.000	15.300	14.880	14.880	11.404	9,575,664
2022-12-14	14.760	15.390	14.510	15.200	11.649	19,214,761
2022-12-13	14.760	15.090	14.480	14.540	11.143	10,049,995
2022-12-12	14.790	15.240	14.680	14.800	11.342	8,468,688
2022-12-09	14.930	15.070	14.680	14.830	11.365	8,394,384
2022-12-08	15.400	15.460	14.730	15.050	11.534	16,651,622
2022-12-07	15.150	15.800	15.020	15.380	11.787	16,265,311
2022-12-06	14.920	15.600	14.800	15.220	11.664	15,543,755
2022-12-05	15.140	15.440	14.750	14.980	11.480	16,481,686
2022-12-02	15.220	15.440	14.860	14.930	11.442	13,213,817
2022-12-01	15.230	15.500	14.820	15.200	11.649	21,510,414
2022-11-30	14.450	15.100	14.450	14.840	11.373	24,580,325
2022-11-29	13.600	14.960	13.550	14.960	11.465	28,734,842
2022-11-28	13.430	13.610	13.280	13.600	10.423	7,309,841
2022-11-25	13.800	13.940	13.530	13.610	10.430	7,633,082
2022-11-24	14.160	14.260	13.800	13.900	10.653	9,817,975
2022-11-23	14.180	14.320	13.900	14.180	10.867	9,851,644
2022-11-22	14.700	15.030	14.110	14.190	10.875	24,186,059
2022-11-21	15.600	15.720	14.630	14.830	11.365	18,910,212
2022-11-18	16.030	16.310	15.610	15.720	12.048	19,134,827
2022-11-17	15.460	16.260	15.180	16.050	12.300	16,675,876
2022-11-16	14.980	15.800	14.950	15.690	12.025	16,523,448
2022-11-15	14.870	15.660	14.810	15.150	11.611	16,463,821
2022-11-14	15.490	15.650	14.850	14.910	11.427	19,992,989
2022-11-11	16.150	16.650	15.500	15.650	11.994	49,036,110
2022-11-10	14.200	15.700	14.050	15.140	11.603	29,341,704
2022-11-09	14.230	14.690	13.950	14.300	10.959	17,001,446
2022-11-08	14.540	14.690	14.080	14.210	10.890	22,068,608

← NewerPage 16 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.