Beijing Shiji Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.590 | 7.640 | 7.450 | 7.630 | 7.630 | 23,532,816 |
| 2026-07-22 | 7.630 | 7.710 | 7.500 | 7.670 | 7.670 | 25,963,996 |
| 2026-07-21 | 7.440 | 7.790 | 7.440 | 7.720 | 7.720 | 34,695,762 |
| 2026-07-20 | 7.390 | 7.540 | 7.280 | 7.500 | 7.500 | 26,488,137 |
| 2026-07-17 | 7.610 | 7.790 | 7.280 | 7.330 | 7.330 | 28,641,871 |
| 2026-07-16 | 7.590 | 7.950 | 7.470 | 7.740 | 7.740 | 28,983,982 |
| 2026-07-15 | 7.420 | 7.630 | 7.360 | 7.540 | 7.540 | 17,683,850 |
| 2026-07-14 | 7.450 | 7.490 | 7.250 | 7.420 | 7.420 | 17,555,771 |
| 2026-07-13 | 7.700 | 7.780 | 7.430 | 7.450 | 7.450 | 21,164,660 |
| 2026-07-10 | 7.550 | 7.920 | 7.480 | 7.740 | 7.740 | 28,204,152 |
| 2026-07-09 | 7.510 | 7.690 | 7.410 | 7.550 | 7.550 | 23,897,129 |
| 2026-07-08 | 7.300 | 7.660 | 7.280 | 7.580 | 7.580 | 26,731,721 |
| 2026-07-07 | 7.450 | 7.490 | 7.260 | 7.300 | 7.300 | 11,938,270 |
| 2026-07-06 | 7.560 | 7.640 | 7.430 | 7.460 | 7.460 | 14,015,416 |
| 2026-07-03 | 7.490 | 7.620 | 7.430 | 7.570 | 7.570 | 18,629,225 |
| 2026-07-02 | 7.430 | 7.580 | 7.370 | 7.470 | 7.470 | 23,755,867 |
| 2026-07-01 | 7.230 | 7.560 | 7.170 | 7.440 | 7.440 | 22,531,531 |
| 2026-06-30 | 7.080 | 7.280 | 7.080 | 7.230 | 7.230 | 16,423,287 |
| 2026-06-29 | 7.000 | 7.150 | 6.900 | 7.100 | 7.100 | 18,074,293 |
| 2026-06-26 | 7.330 | 7.380 | 7.020 | 7.030 | 7.030 | 22,610,627 |
| 2026-06-25 | 7.450 | 7.520 | 7.290 | 7.390 | 7.390 | 19,108,516 |
| 2026-06-24 | 7.650 | 7.650 | 7.360 | 7.500 | 7.500 | 18,512,812 |
| 2026-06-23 | 7.730 | 7.900 | 7.600 | 7.650 | 7.650 | 20,015,953 |
| 2026-06-22 | 7.580 | 7.840 | 7.430 | 7.790 | 7.790 | 26,099,064 |
| 2026-06-18 | 7.710 | 7.840 | 7.580 | 7.680 | 7.680 | 18,111,789 |
| 2026-06-17 | 7.770 | 7.780 | 7.600 | 7.740 | 7.740 | 20,118,850 |
| 2026-06-16 | 7.900 | 7.910 | 7.680 | 7.750 | 7.750 | 22,435,461 |
| 2026-06-15 | 7.990 | 8.060 | 7.840 | 7.940 | 7.940 | 19,724,529 |
| 2026-06-12 | 7.860 | 7.980 | 7.740 | 7.860 | 7.860 | 22,195,939 |
| 2026-06-11 | 8.010 | 8.170 | 7.660 | 7.740 | 7.740 | 28,797,779 |
| 2026-06-10 | 8.320 | 8.440 | 8.050 | 8.080 | 8.080 | 37,428,539 |
| 2026-06-09 | 7.920 | 8.640 | 7.760 | 8.280 | 8.280 | 52,993,711 |
| 2026-06-08 | 7.900 | 8.070 | 7.720 | 7.850 | 7.850 | 19,549,275 |
| 2026-06-05 | 8.110 | 8.260 | 8.050 | 8.060 | 8.060 | 16,488,789 |
| 2026-06-04 | 8.160 | 8.290 | 8.000 | 8.070 | 8.070 | 19,755,869 |
| 2026-06-03 | 8.320 | 8.440 | 8.150 | 8.240 | 8.240 | 22,332,070 |
| 2026-06-02 | 8.490 | 8.660 | 8.300 | 8.410 | 8.410 | 22,449,789 |
| 2026-06-01 | 8.230 | 8.760 | 8.200 | 8.480 | 8.480 | 33,592,961 |
| 2026-05-29 | 8.480 | 8.730 | 8.170 | 8.230 | 8.230 | 22,960,891 |
| 2026-05-28 | 8.310 | 8.480 | 8.090 | 8.380 | 8.380 | 25,956,369 |
| 2026-05-27 | 8.590 | 8.640 | 8.270 | 8.300 | 8.300 | 22,073,859 |
| 2026-05-26 | 8.750 | 8.780 | 8.480 | 8.630 | 8.630 | 22,882,350 |
| 2026-05-25 | 8.860 | 8.950 | 8.700 | 8.830 | 8.830 | 18,330,180 |
| 2026-05-22 | 8.800 | 8.900 | 8.630 | 8.820 | 8.820 | 21,651,439 |
| 2026-05-21 | 9.060 | 9.210 | 8.720 | 8.760 | 8.760 | 30,897,631 |
| 2026-05-20 | 9.300 | 9.320 | 8.970 | 9.000 | 9.000 | 32,394,910 |
| 2026-05-19 | 9.420 | 9.540 | 9.160 | 9.380 | 9.380 | 33,124,102 |
| 2026-05-18 | 9.300 | 9.750 | 9.250 | 9.430 | 9.430 | 43,171,441 |
| 2026-05-15 | 9.640 | 9.820 | 9.320 | 9.400 | 9.400 | 39,632,422 |
| 2026-05-14 | 10.300 | 10.350 | 9.600 | 9.620 | 9.620 | 44,649,641 |
| 2026-05-13 | 10.110 | 10.150 | 9.940 | 10.140 | 10.140 | 49,001,699 |
| 2026-05-12 | 10.410 | 10.430 | 10.110 | 10.140 | 10.130 | 39,181,672 |
| 2026-05-11 | 10.600 | 10.750 | 10.400 | 10.460 | 10.450 | 45,637,191 |
| 2026-05-08 | 10.380 | 10.750 | 10.280 | 10.700 | 10.689 | 58,285,122 |
| 2026-05-07 | 10.230 | 10.350 | 10.140 | 10.330 | 10.320 | 30,324,301 |
| 2026-05-06 | 10.120 | 10.350 | 10.110 | 10.210 | 10.200 | 38,207,037 |
| 2026-04-30 | 9.910 | 10.240 | 9.900 | 10.080 | 10.070 | 29,010,536 |
| 2026-04-29 | 9.740 | 10.060 | 9.730 | 9.960 | 9.950 | 30,068,931 |
| 2026-04-28 | 9.760 | 10.200 | 9.710 | 9.810 | 9.800 | 50,483,035 |
| 2026-04-27 | 9.450 | 9.710 | 9.320 | 9.590 | 9.581 | 19,192,909 |
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.