Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.810	20.240	19.580	20.200	11.036	7,640,212
2022-05-11	18.750	20.460	18.460	19.990	10.921	14,598,745
2022-05-10	17.600	18.780	17.500	18.700	10.216	10,593,437
2022-05-09	17.590	17.790	17.320	17.720	9.681	3,647,278
2022-05-06	17.580	17.970	17.230	17.600	9.615	5,232,934
2022-05-05	17.840	18.680	17.560	17.730	9.686	9,279,109
2022-04-29	16.500	17.900	16.310	17.900	9.779	10,009,805
2022-04-28	16.320	16.540	15.900	16.270	8.889	4,663,962
2022-04-27	15.750	16.550	15.490	16.510	9.020	5,531,103
2022-04-26	16.430	16.750	15.840	15.850	8.659	5,820,170
2022-04-25	17.400	17.430	16.390	16.390	8.954	6,970,814
2022-04-22	17.710	17.780	17.190	17.410	9.511	5,092,884
2022-04-21	18.100	18.490	17.630	17.700	9.670	5,509,232
2022-04-20	18.590	18.800	18.120	18.140	9.910	4,887,540
2022-04-19	18.530	19.580	18.280	18.460	10.085	9,275,857
2022-04-18	18.270	18.620	17.700	18.530	10.123	4,750,576
2022-04-15	18.610	18.610	18.050	18.240	9.965	4,470,476
2022-04-14	18.850	18.990	18.480	18.640	10.183	4,962,484
2022-04-13	19.420	19.420	18.650	18.740	10.238	3,731,098
2022-04-12	18.690	19.320	18.200	19.310	10.549	5,499,077
2022-04-11	19.190	19.390	18.500	18.520	10.118	6,507,976
2022-04-08	19.280	19.600	18.880	19.250	10.517	3,815,728
2022-04-07	19.790	20.030	19.300	19.300	10.544	4,772,891
2022-04-06	20.590	20.720	19.830	19.970	10.910	7,598,958
2022-04-01	19.790	20.980	19.730	20.580	11.243	8,940,222
2022-03-31	20.590	20.600	19.840	19.900	10.872	5,648,306
2022-03-30	19.800	20.610	19.770	20.590	11.249	5,186,383
2022-03-29	20.120	20.360	19.550	19.600	10.708	5,754,354
2022-03-28	20.360	20.560	19.870	20.200	11.036	6,097,252
2022-03-25	21.190	21.200	20.300	20.410	11.150	4,351,529
2022-03-24	21.040	21.080	20.510	20.780	11.352	5,801,297
2022-03-23	21.510	21.650	21.100	21.270	11.620	4,743,524
2022-03-22	21.770	21.800	21.310	21.570	11.784	4,202,816
2022-03-21	21.880	22.300	21.210	21.760	11.888	8,677,958
2022-03-18	22.250	22.500	21.620	21.920	11.975	5,597,586
2022-03-17	21.680	22.580	21.090	22.230	12.145	11,845,047
2022-03-16	20.790	21.300	19.820	21.090	11.522	9,326,271
2022-03-15	21.180	21.560	20.500	20.590	11.249	7,808,353
2022-03-14	21.960	21.990	21.200	21.200	11.582	5,685,374
2022-03-11	21.850	22.190	21.130	21.960	11.997	5,425,547
2022-03-10	21.830	22.430	21.580	21.980	12.008	8,031,791
2022-03-09	21.200	21.610	20.650	21.530	11.762	9,513,860
2022-03-08	21.860	22.200	21.200	21.200	11.582	6,955,612
2022-03-07	22.630	22.630	21.770	21.920	11.975	5,386,708
2022-03-04	22.910	23.220	22.460	22.760	12.434	6,874,838
2022-03-03	23.580	23.600	22.970	23.070	12.603	4,015,404
2022-03-02	23.510	23.660	23.330	23.360	12.762	4,708,680
2022-03-01	23.600	24.130	23.600	23.660	12.926	3,714,559
2022-02-28	23.630	24.120	23.630	23.940	13.079	5,049,362
2022-02-25	23.250	24.000	23.250	23.700	12.948	7,999,198
2022-02-24	24.250	24.320	22.820	23.240	12.696	16,622,089
2022-02-23	24.320	24.720	24.160	24.480	13.374	9,429,492
2022-02-22	25.000	25.040	23.950	24.400	13.330	9,507,361
2022-02-21	25.060	25.430	24.980	25.170	13.751	5,352,197
2022-02-18	24.750	25.360	24.510	25.140	13.734	5,471,686
2022-02-17	25.450	25.570	24.600	24.750	13.521	8,344,659
2022-02-16	25.800	26.040	25.250	25.450	13.904	7,518,975
2022-02-15	24.580	25.910	24.520	25.680	14.029	13,417,127
2022-02-14	25.230	25.380	24.350	24.500	13.385	9,814,859
2022-02-11	26.000	26.100	25.230	25.380	13.865	9,198,793

← NewerPage 19 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.