Beijing Shiji Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 24.870 | 26.030 | 24.660 | 25.980 | 14.193 | 18,462,562 |
| 2021-11-09 | 25.180 | 26.100 | 24.550 | 25.110 | 13.718 | 16,289,434 |
| 2021-11-08 | 24.500 | 26.300 | 24.050 | 25.510 | 13.936 | 32,288,048 |
| 2021-11-05 | 24.610 | 25.110 | 23.760 | 24.210 | 13.226 | 22,813,973 |
| 2021-11-04 | 24.370 | 24.370 | 22.900 | 23.900 | 13.057 | 22,208,202 |
| 2021-11-03 | 23.080 | 24.730 | 22.510 | 24.510 | 13.390 | 21,833,202 |
| 2021-11-02 | 22.620 | 23.250 | 22.230 | 22.900 | 12.511 | 13,557,332 |
| 2021-11-01 | 23.460 | 23.500 | 22.120 | 22.780 | 12.445 | 21,504,641 |
| 2021-10-29 | 22.110 | 23.770 | 21.740 | 23.680 | 12.937 | 22,167,791 |
| 2021-10-28 | 23.280 | 23.700 | 22.350 | 22.730 | 12.418 | 14,539,561 |
| 2021-10-27 | 23.160 | 23.300 | 22.880 | 23.120 | 12.631 | 11,496,876 |
| 2021-10-26 | 22.860 | 23.430 | 22.690 | 23.100 | 12.620 | 16,420,456 |
← NewerPage 21 of 21 · 1,212 trading days
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.