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
2021-10-25	23.530	23.680	22.800	23.460	12.817	14,004,228
2021-10-22	24.270	24.370	23.470	23.630	12.909	14,900,500
2021-10-21	24.730	24.880	23.920	24.260	13.254	11,307,987
2021-10-20	24.710	25.290	24.200	24.600	13.439	17,254,178
2021-10-19	24.700	25.350	24.480	24.670	13.478	15,046,191
2021-10-18	25.230	25.300	24.500	24.940	13.625	12,215,446
2021-10-15	25.500	25.590	24.650	25.190	13.762	12,410,230
2021-10-14	24.910	25.750	24.510	25.750	14.068	11,131,900

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.