Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.500	14.990	13.890	13.920	13.906	83,619,671
2026-01-20	16.000	16.570	14.180	14.460	14.446	139,411,555
2026-01-19	15.080	16.780	15.010	15.760	15.745	138,283,733
2026-01-16	14.630	15.980	14.630	15.430	15.415	198,563,031
2026-01-15	16.140	16.140	15.810	16.140	16.124	71,104,725
2026-01-14	14.670	14.670	14.670	14.670	14.656	17,211,632
2026-01-13	13.200	13.990	12.780	13.340	13.327	124,778,481
2026-01-12	12.220	13.190	12.010	12.920	12.907	131,263,434
2026-01-09	11.250	12.020	11.190	11.990	11.978	76,761,157
2026-01-08	11.110	11.750	10.980	11.340	11.329	58,025,503
2026-01-07	11.300	11.320	11.060	11.100	11.089	42,054,364
2026-01-06	11.250	11.410	11.160	11.340	11.329	55,246,569
2026-01-05	10.840	11.340	10.800	11.320	11.309	74,131,369
2025-12-31	10.550	11.230	10.510	10.830	10.819	70,888,522
2025-12-30	10.450	10.750	10.450	10.560	10.550	42,615,545
2025-12-29	10.410	10.550	10.350	10.420	10.410	20,544,564
2025-12-26	10.430	10.560	10.290	10.470	10.460	23,226,334
2025-12-25	10.300	10.490	10.290	10.450	10.440	21,405,057
2025-12-24	10.130	10.380	10.120	10.340	10.330	21,624,659
2025-12-23	10.370	10.460	10.160	10.230	10.220	29,176,832
2025-12-22	10.340	10.750	10.260	10.470	10.460	45,569,750
2025-12-19	10.300	10.390	10.170	10.320	10.310	22,961,240
2025-12-18	10.110	10.480	10.050	10.280	10.270	30,036,440
2025-12-17	10.150	10.260	9.960	10.210	10.200	26,694,507
2025-12-16	10.310	10.390	10.040	10.080	10.070	29,283,530
2025-12-15	10.500	10.570	10.320	10.350	10.340	30,563,597
2025-12-12	10.810	10.930	10.500	10.620	10.610	44,714,936
2025-12-11	11.070	11.330	10.750	10.810	10.799	57,883,483
2025-12-10	10.880	11.070	10.820	10.940	10.929	34,379,507
2025-12-09	11.110	11.250	10.840	10.850	10.839	45,332,613
2025-12-08	10.910	11.240	10.870	11.160	11.149	61,491,904
2025-12-05	10.830	10.980	10.680	10.970	10.959	46,324,826
2025-12-04	10.980	11.140	10.800	10.830	10.819	52,686,687
2025-12-03	11.540	11.560	10.980	11.020	11.009	67,141,610
2025-12-02	11.880	11.900	11.310	11.470	11.459	81,188,637
2025-12-01	11.990	12.290	11.810	11.990	11.978	86,266,536
2025-11-28	11.940	12.500	11.810	12.100	12.088	127,661,067
2025-11-27	12.830	12.830	12.180	12.180	12.168	113,863,804
2025-11-26	12.160	13.530	12.160	13.530	13.517	118,380,181
2025-11-25	12.010	12.580	11.930	12.300	12.288	210,017,499
2025-11-24	10.610	11.440	10.330	11.440	11.429	61,536,032
2025-11-21	10.510	10.750	10.170	10.400	10.390	70,552,439
2025-11-20	11.210	11.240	10.510	10.730	10.719	89,828,137
2025-11-19	11.410	11.990	11.030	11.250	11.239	151,914,403
2025-11-18	10.100	11.030	10.100	11.030	11.019	68,764,003
2025-11-17	9.590	10.130	9.430	10.030	10.020	47,484,606
2025-11-14	10.000	10.050	9.660	9.740	9.730	56,996,509
2025-11-13	9.200	10.100	9.160	10.100	10.090	26,789,102
2025-11-12	9.280	9.290	9.110	9.180	9.171	12,005,030
2025-11-11	9.360	9.380	9.260	9.310	9.301	10,632,946
2025-11-10	9.300	9.390	9.290	9.360	9.351	8,636,277
2025-11-07	9.370	9.420	9.300	9.310	9.301	11,318,448
2025-11-06	9.540	9.540	9.360	9.410	9.401	14,183,774
2025-11-05	9.510	9.590	9.330	9.550	9.541	16,031,318
2025-11-04	9.850	9.880	9.500	9.630	9.621	22,396,820
2025-11-03	9.950	9.960	9.760	9.930	9.920	12,818,050
2025-10-31	9.680	9.950	9.610	9.870	9.860	17,666,005
2025-10-30	9.900	9.900	9.680	9.680	9.671	17,711,552
2025-10-29	9.890	9.940	9.770	9.910	9.900	13,471,473
2025-10-28	9.870	10.050	9.820	9.970	9.960	11,927,379

← NewerPage 4 of 5 · 242 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.