Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.350	13.950	13.130	13.920	10.668	10,086,654
2022-08-04	13.390	13.480	13.000	13.260	10.162	4,114,277
2022-08-03	13.290	13.650	13.260	13.280	10.178	6,777,483
2022-08-02	14.000	14.000	12.890	13.450	10.308	14,000,036
2022-08-01	14.230	14.240	14.020	14.040	10.760	5,249,026
2022-07-29	14.290	14.320	14.120	14.230	10.906	4,706,468
2022-07-28	14.400	14.400	14.180	14.280	10.944	6,964,882
2022-07-27	14.790	14.850	14.120	14.430	11.059	12,984,232
2022-07-26	14.360	15.100	14.150	14.790	11.335	14,776,760
2022-07-25	14.060	14.140	13.900	14.070	10.783	4,191,586
2022-07-22	14.360	14.480	13.930	14.060	10.775	8,834,108
2022-07-21	14.670	14.850	14.350	14.360	11.005	6,366,817
2022-07-20	14.480	14.990	14.480	14.680	11.250	8,604,585
2022-07-19	14.290	14.700	14.170	14.470	11.090	4,948,920
2022-07-18	14.050	14.560	13.930	14.300	10.959	5,548,765
2022-07-15	14.440	14.680	14.010	14.040	10.760	9,513,013
2022-07-14	14.270	14.770	14.120	14.480	11.097	5,855,340
2022-07-13	14.240	14.370	14.100	14.300	10.959	4,021,414
2022-07-12	14.300	14.340	14.020	14.240	10.913	3,909,210
2022-07-11	14.240	14.380	13.940	14.230	10.906	6,463,780
2022-07-08	14.490	14.560	14.270	14.270	10.936	6,752,159
2022-07-07	14.680	14.850	14.290	14.390	11.028	7,705,977
2022-07-06	14.800	15.010	14.540	14.800	11.342	5,645,448
2022-07-05	15.080	15.210	14.610	14.770	11.319	7,882,997
2022-07-04	15.080	15.270	14.630	15.150	11.611	8,165,534
2022-07-01	15.650	15.790	14.800	15.010	11.503	17,687,238
2022-06-30	16.370	16.500	15.260	15.870	12.163	30,574,450
2022-06-29	15.800	16.910	15.500	16.370	12.546	43,522,918
2022-06-28	15.080	15.400	14.580	15.370	11.779	12,273,886
2022-06-27	15.530	15.590	14.890	15.060	11.542	14,132,764
2022-06-24	14.250	15.520	14.180	15.250	11.687	18,294,200
2022-06-23	13.860	14.200	13.670	14.150	10.844	8,168,794
2022-06-22	14.480	14.480	13.780	13.850	10.614	8,698,452
2022-06-21	14.610	14.800	14.300	14.490	11.105	6,096,838
2022-06-20	14.780	15.040	14.600	14.670	11.243	5,030,065
2022-06-17	14.530	14.860	14.050	14.690	11.258	8,327,429
2022-06-16	14.840	15.080	14.500	14.630	11.212	8,148,195
2022-06-15	14.420	15.280	14.350	14.900	11.419	10,752,001
2022-06-14	14.590	14.590	13.950	14.380	11.021	9,395,180
2022-06-13	14.800	14.990	14.500	14.740	11.297	6,499,690
2022-06-10	15.360	15.360	14.790	15.050	11.534	8,740,512
2022-06-09	15.450	15.560	14.960	15.120	11.588	5,978,771
2022-06-08	15.050	15.570	14.900	15.390	11.795	9,476,931
2022-06-07	21.050	21.050	20.510	20.850	11.391	5,439,020
2022-06-06	20.060	21.100	19.870	20.890	11.412	8,157,398
2022-06-02	19.860	20.350	19.670	20.200	11.036	6,162,365
2022-06-01	20.690	20.690	19.800	19.860	10.850	7,023,687
2022-05-31	20.390	20.650	20.020	20.520	11.210	8,662,510
2022-05-30	19.210	20.490	19.120	20.390	11.139	11,673,194
2022-05-27	19.280	19.730	18.960	19.140	10.456	5,949,195
2022-05-26	18.710	19.450	18.410	19.270	10.527	7,764,059
2022-05-25	17.950	18.820	17.890	18.600	10.161	5,020,681
2022-05-24	19.010	19.020	17.920	17.930	9.795	7,580,514
2022-05-23	19.470	19.470	18.780	19.020	10.391	4,862,264
2022-05-20	19.080	19.870	19.000	19.300	10.544	7,603,211
2022-05-19	19.260	19.260	18.720	19.110	10.440	4,372,120
2022-05-18	19.730	19.870	19.080	19.160	10.467	7,284,855
2022-05-17	19.700	19.790	19.350	19.510	10.659	3,850,901
2022-05-16	19.960	20.060	19.310	19.690	10.757	5,280,522
2022-05-13	20.200	20.320	19.550	19.620	10.719	5,991,993

← NewerPage 18 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.