Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	14.950	14.950	14.470	14.700	11.266	26,918,872
2022-11-04	13.670	15.030	13.570	15.030	11.519	32,772,738
2022-11-03	14.740	14.790	13.470	13.660	10.469	24,441,010
2022-11-02	13.720	14.990	13.350	14.870	11.396	39,352,550
2022-11-01	12.640	13.700	12.530	13.670	10.476	17,025,678
2022-10-31	12.370	12.930	12.350	12.640	9.687	10,883,824
2022-10-28	13.030	13.350	12.490	12.660	9.702	10,465,074
2022-10-27	12.950	13.270	12.690	13.200	10.116	11,251,927
2022-10-26	12.010	12.950	12.010	12.830	9.833	17,432,542
2022-10-25	12.100	12.370	11.930	12.100	9.273	7,595,850
2022-10-24	12.450	12.790	12.120	12.220	9.365	6,952,361
2022-10-21	12.260	12.610	12.120	12.450	9.541	6,626,050
2022-10-20	12.030	12.540	11.860	12.270	9.404	9,894,019
2022-10-19	12.200	12.280	11.910	12.050	9.235	5,932,465
2022-10-18	12.100	12.330	12.040	12.190	9.342	8,450,222
2022-10-17	11.750	12.300	11.700	12.160	9.319	10,229,042
2022-10-14	11.990	12.120	11.830	11.910	9.128	11,659,583
2022-10-13	11.800	12.070	11.700	11.930	9.143	11,588,354
2022-10-12	11.450	11.880	11.230	11.800	9.043	10,507,948
2022-10-11	11.610	11.690	11.220	11.410	8.744	8,378,541
2022-10-10	12.360	12.380	11.610	11.630	8.913	9,294,684
2022-09-30	12.390	12.540	12.240	12.370	9.480	5,520,396
2022-09-29	12.580	12.800	12.300	12.390	9.496	6,249,977
2022-09-28	12.800	13.150	12.350	12.380	9.488	9,995,714
2022-09-27	12.640	13.000	12.320	12.900	9.886	12,092,379
2022-09-26	13.010	13.050	12.620	12.630	9.679	6,928,377
2022-09-23	13.600	13.770	13.010	13.090	10.032	6,848,735
2022-09-22	13.560	13.950	13.510	13.530	10.369	7,068,577
2022-09-21	13.180	13.830	12.920	13.670	10.476	9,820,270
2022-09-20	13.700	13.770	13.100	13.220	10.132	7,796,552
2022-09-19	13.920	13.920	13.400	13.630	10.446	10,281,986
2022-09-16	14.170	14.460	13.810	13.920	10.668	9,878,338
2022-09-15	14.480	14.480	14.000	14.160	10.852	8,697,585
2022-09-14	13.750	14.500	13.700	14.490	11.105	10,914,891
2022-09-13	14.320	14.530	13.910	13.970	10.706	7,721,197
2022-09-09	14.170	14.490	14.050	14.300	10.959	8,455,444
2022-09-08	13.790	14.230	13.640	14.170	10.860	11,868,893
2022-09-07	13.670	13.850	13.410	13.730	10.522	7,750,225
2022-09-06	13.700	14.110	13.500	13.780	10.561	13,345,272
2022-09-05	13.330	13.510	13.000	13.120	10.055	5,493,320
2022-09-02	13.420	13.780	13.400	13.430	10.293	9,099,503
2022-09-01	13.000	13.600	12.910	13.550	10.385	12,864,887
2022-08-31	12.610	13.080	12.500	13.030	9.986	8,930,019
2022-08-30	12.680	12.870	12.560	12.730	9.756	3,929,879
2022-08-29	12.380	12.750	12.280	12.700	9.733	5,258,870
2022-08-26	12.440	12.550	12.400	12.450	9.541	3,618,852
2022-08-25	12.650	12.750	12.260	12.420	9.518	6,933,414
2022-08-24	13.040	13.070	12.650	12.650	9.695	6,670,368
2022-08-23	13.130	13.170	13.030	13.080	10.024	3,094,036
2022-08-22	12.900	13.200	12.600	13.170	10.093	6,316,183
2022-08-19	13.030	13.380	12.880	12.910	9.894	8,347,244
2022-08-18	13.250	13.260	12.950	13.020	9.978	6,802,942
2022-08-17	13.270	13.300	13.020	13.230	10.139	7,141,253
2022-08-16	13.570	13.640	13.200	13.250	10.155	9,787,573
2022-08-15	13.820	13.820	13.520	13.560	10.392	6,140,956
2022-08-12	13.780	14.150	13.550	13.850	10.614	8,487,646
2022-08-11	13.660	13.830	13.570	13.750	10.538	5,912,036
2022-08-10	13.840	13.870	13.500	13.560	10.392	6,100,465
2022-08-09	13.990	14.130	13.670	13.800	10.576	5,264,998
2022-08-08	13.840	14.140	13.730	14.060	10.775	5,591,799

← NewerPage 17 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.