Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	28.040	28.250	25.500	26.330	14.384	20,653,057
2022-02-09	28.980	29.550	27.800	28.300	15.461	12,508,408
2022-02-08	31.540	31.540	28.300	28.750	15.706	14,533,005
2022-02-07	29.620	31.940	29.620	31.250	17.072	15,295,332
2022-01-28	32.320	32.520	31.200	31.630	17.280	8,600,399
2022-01-27	32.240	33.330	31.100	31.570	17.247	15,943,815
2022-01-26	32.660	32.730	31.010	31.760	17.351	12,391,215
2022-01-25	32.800	33.500	32.100	33.010	18.034	13,414,770
2022-01-24	29.560	32.730	29.240	32.730	17.881	20,122,948
2022-01-21	29.680	30.690	29.200	29.750	16.253	11,839,997
2022-01-20	28.010	30.100	27.660	29.490	16.111	15,659,756
2022-01-19	27.590	28.160	27.510	27.900	15.242	3,632,050
2022-01-18	27.820	28.180	27.560	27.770	15.171	4,550,131
2022-01-17	26.780	27.990	26.780	27.900	15.242	7,957,278
2022-01-14	27.000	27.370	26.600	26.970	14.734	4,247,703
2022-01-13	27.390	27.620	26.960	27.200	14.860	2,950,871
2022-01-12	26.820	27.830	26.820	27.400	14.969	6,039,746
2022-01-11	26.850	27.260	26.670	26.820	14.652	6,637,449
2022-01-10	26.790	27.150	25.960	26.880	14.685	5,589,611
2022-01-07	27.080	27.550	26.590	26.780	14.630	6,111,707
2022-01-06	27.210	27.560	26.920	27.230	14.876	8,754,236
2022-01-05	28.740	28.790	27.350	27.370	14.953	9,653,383
2022-01-04	29.160	29.160	27.630	28.600	15.625	9,524,398
2021-12-31	28.670	29.080	28.000	28.740	15.701	8,305,051
2021-12-30	27.990	28.900	27.860	28.600	15.625	8,057,751
2021-12-29	29.400	29.400	27.540	27.980	15.286	10,531,606
2021-12-28	28.400	29.900	28.180	29.500	16.116	8,985,278
2021-12-27	29.980	31.190	28.220	28.220	15.417	12,314,012
2021-12-24	28.450	30.210	28.000	29.700	16.226	10,895,076
2021-12-23	28.390	28.880	28.280	28.590	15.619	5,899,975
2021-12-22	29.250	30.290	28.130	28.510	15.575	10,084,718
2021-12-21	28.650	29.740	28.190	29.290	16.002	8,524,352
2021-12-20	28.370	29.140	28.200	28.750	15.706	6,261,704
2021-12-17	28.660	29.140	28.100	28.600	15.625	6,552,702
2021-12-16	27.950	28.840	27.650	28.690	15.674	6,827,105
2021-12-15	29.110	29.110	27.800	28.060	15.330	9,017,852
2021-12-14	28.360	29.880	27.950	29.300	16.007	13,412,954
2021-12-13	28.110	28.640	27.900	28.030	15.313	8,532,684
2021-12-10	29.680	29.680	28.160	28.360	15.493	17,388,210
2021-12-09	27.320	29.980	26.960	29.850	16.307	17,131,241
2021-12-08	26.270	27.800	26.150	27.250	14.887	10,003,347
2021-12-07	26.430	26.720	26.010	26.270	14.352	7,185,318
2021-12-06	26.400	26.840	25.700	26.290	14.363	7,626,859
2021-12-03	27.000	27.210	26.100	26.700	14.587	14,053,261
2021-12-02	28.000	28.250	26.800	26.860	14.674	9,256,718
2021-12-01	28.520	28.520	27.250	28.040	15.319	11,283,546
2021-11-30	28.700	30.090	28.160	28.360	15.493	9,861,293
2021-11-29	28.980	29.830	27.830	28.710	15.685	11,358,887
2021-11-26	29.400	30.600	26.910	29.880	16.324	13,861,616
2021-11-25	28.940	31.590	27.980	29.900	16.335	11,946,181
2021-11-24	29.540	30.270	28.500	29.100	15.898	9,178,807
2021-11-23	28.730	30.000	28.600	29.390	16.056	8,262,965
2021-11-22	28.500	29.800	28.010	29.350	16.034	13,264,190
2021-11-19	26.740	29.220	26.610	28.770	15.717	16,074,472
2021-11-18	27.360	27.420	26.300	27.000	14.750	9,529,722
2021-11-17	25.340	27.550	24.650	27.470	15.007	15,374,349
2021-11-16	25.850	25.980	25.050	25.270	13.805	6,067,144
2021-11-15	25.130	25.780	25.130	25.650	14.013	9,422,534
2021-11-12	26.230	26.240	25.000	25.350	13.849	15,406,318
2021-11-11	25.960	26.550	25.620	25.790	14.089	13,666,046

← NewerPage 20 of 21 · 1,220 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.