Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.580	9.630	9.370	9.470	9.461	15,320,951
2026-04-23	9.810	9.880	9.560	9.630	9.621	15,912,081
2026-04-22	9.630	9.830	9.580	9.810	9.800	14,877,177
2026-04-21	9.860	9.860	9.620	9.650	9.641	15,234,200
2026-04-20	9.750	10.030	9.710	9.880	9.870	19,656,056
2026-04-17	9.750	9.810	9.610	9.760	9.750	13,200,712
2026-04-16	9.580	9.830	9.580	9.760	9.750	19,057,966
2026-04-15	9.730	9.770	9.530	9.570	9.561	14,863,794
2026-04-14	9.800	9.840	9.560	9.680	9.671	12,592,683
2026-04-13	9.600	9.740	9.570	9.660	9.651	11,927,958
2026-04-10	9.700	9.880	9.700	9.770	9.760	16,132,950
2026-04-09	9.750	9.790	9.590	9.610	9.601	16,528,088
2026-04-08	9.500	9.920	9.490	9.910	9.900	24,981,336
2026-04-07	9.230	9.380	9.220	9.320	9.311	12,844,568
2026-04-03	9.500	9.560	9.180	9.210	9.201	14,689,160
2026-04-02	9.880	9.920	9.360	9.440	9.431	24,546,564
2026-04-01	10.080	10.080	9.880	9.950	9.940	12,815,990
2026-03-31	9.910	10.110	9.840	9.850	9.840	15,120,800
2026-03-30	9.810	9.970	9.700	9.920	9.910	16,393,314
2026-03-27	9.930	10.100	9.840	10.000	9.990	15,648,445
2026-03-26	10.240	10.300	9.930	9.970	9.960	20,296,612
2026-03-25	10.160	10.450	10.130	10.310	10.300	19,985,121
2026-03-24	10.030	10.140	9.870	10.120	10.110	21,639,960
2026-03-23	10.220	10.280	9.740	9.800	9.790	29,108,239
2026-03-20	10.880	10.880	10.450	10.460	10.450	21,162,392
2026-03-19	10.830	10.890	10.720	10.790	10.779	18,581,999
2026-03-18	10.900	11.040	10.800	11.030	11.019	17,145,767
2026-03-17	11.120	11.140	10.800	10.810	10.799	19,600,417
2026-03-16	10.860	11.090	10.810	11.040	11.029	20,367,808
2026-03-13	10.990	11.080	10.800	10.840	10.829	18,614,656
2026-03-12	11.160	11.260	11.030	11.080	11.069	17,783,989
2026-03-11	11.280	11.320	11.100	11.160	11.149	20,024,051
2026-03-10	11.250	11.480	11.130	11.280	11.269	27,945,676
2026-03-09	10.870	11.230	10.760	11.190	11.179	29,614,433
2026-03-06	10.920	11.120	10.910	11.030	11.019	14,911,456
2026-03-05	11.070	11.120	10.950	11.000	10.989	22,228,996
2026-03-04	10.800	11.080	10.770	10.850	10.839	27,002,480
2026-03-03	11.450	11.570	10.920	10.970	10.959	30,916,386
2026-03-02	11.500	11.750	11.350	11.470	11.459	37,350,160
2026-02-27	11.740	12.060	11.710	11.850	11.838	34,615,061
2026-02-26	11.890	11.940	11.750	11.780	11.768	24,834,099
2026-02-25	11.850	11.940	11.730	11.920	11.908	33,109,104
2026-02-24	12.520	12.520	11.790	11.800	11.788	57,688,773
2026-02-13	12.670	12.920	12.460	12.500	12.488	35,045,811
2026-02-12	12.800	12.920	12.680	12.720	12.708	39,002,599
2026-02-11	12.990	13.200	12.740	12.840	12.827	47,774,755
2026-02-10	12.760	13.250	12.380	13.000	12.987	88,017,180
2026-02-09	13.020	13.110	12.400	12.650	12.638	88,475,143
2026-02-06	13.300	13.490	12.100	12.860	12.847	120,654,363
2026-02-05	12.970	13.580	12.820	13.430	13.417	91,257,522
2026-02-04	13.290	13.400	12.700	13.010	12.997	59,483,440
2026-02-03	13.040	13.450	12.990	13.370	13.357	70,947,676
2026-02-02	12.650	13.600	12.480	12.800	12.787	76,863,842
2026-01-30	13.010	13.300	12.580	12.800	12.787	56,996,836
2026-01-29	12.910	13.860	12.800	13.200	13.187	92,002,425
2026-01-28	13.410	13.640	13.080	13.090	13.077	77,533,140
2026-01-27	13.300	13.660	12.740	13.350	13.337	82,730,569
2026-01-26	13.680	13.940	12.960	13.290	13.277	73,142,410
2026-01-23	13.940	14.380	13.370	13.590	13.577	103,255,302
2026-01-22	13.680	14.000	13.520	13.660	13.647	62,746,936

← NewerPage 3 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.