Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.010	10.070	9.810	9.910	9.900	13,780,380
2025-10-24	9.910	10.060	9.890	9.990	9.980	12,810,566
2025-10-23	9.870	9.920	9.660	9.900	9.890	10,389,617
2025-10-22	9.910	9.980	9.830	9.900	9.890	8,663,243
2025-10-21	9.790	9.980	9.750	9.960	9.950	13,240,790
2025-10-20	9.750	9.860	9.710	9.800	9.790	11,798,961
2025-10-17	10.200	10.240	9.660	9.670	9.661	25,981,712
2025-10-16	10.520	10.570	10.170	10.270	10.260	18,748,072
2025-10-15	10.380	10.680	10.210	10.510	10.500	20,304,083
2025-10-14	10.640	10.870	10.200	10.270	10.260	30,389,441
2025-10-13	10.380	11.010	10.300	10.650	10.640	31,667,676
2025-10-10	11.200	11.200	10.720	10.720	10.709	36,843,906
2025-10-09	10.680	11.500	10.660	11.310	11.299	55,950,285
2025-09-30	10.830	10.850	10.600	10.690	10.680	17,538,244
2025-09-29	10.590	10.810	10.510	10.810	10.799	20,165,103
2025-09-26	10.980	11.010	10.560	10.590	10.580	25,792,254
2025-09-25	10.900	11.250	10.870	11.000	10.989	37,987,956
2025-09-24	10.280	10.850	10.220	10.850	10.839	31,555,723
2025-09-23	10.600	10.630	10.060	10.300	10.290	25,573,409
2025-09-22	10.610	10.610	10.450	10.550	10.540	18,348,595
2025-09-19	10.720	10.880	10.500	10.670	10.660	28,405,250
2025-09-18	11.110	11.170	10.550	10.690	10.680	41,588,668
2025-09-17	11.140	11.380	11.080	11.160	11.149	32,389,013
2025-09-16	11.520	11.550	11.010	11.140	11.129	39,593,819
2025-09-15	11.190	12.030	11.030	11.280	11.269	80,778,456
2025-09-12	10.750	11.150	10.700	10.940	10.929	47,856,239
2025-09-11	10.510	10.740	10.320	10.700	10.689	36,272,360
2025-09-10	10.890	11.080	10.570	10.680	10.670	62,829,663
2025-09-09	10.200	11.200	9.980	11.200	11.189	62,841,158
2025-09-08	10.130	10.330	10.060	10.210	10.200	21,444,495
2025-09-05	10.010	10.140	9.800	10.130	10.120	18,803,143
2025-09-04	10.220	10.350	9.780	9.960	9.950	26,159,011
2025-09-03	10.620	10.680	10.160	10.220	10.210	24,586,267
2025-09-02	10.950	11.000	10.580	10.620	10.610	30,919,725
2025-09-01	11.180	11.440	10.970	11.030	11.019	30,159,480
2025-08-29	10.950	11.130	10.780	11.050	11.039	33,369,008
2025-08-28	11.110	11.190	10.570	11.030	11.019	52,556,285
2025-08-27	11.460	11.600	11.090	11.110	11.099	55,208,384
2025-08-26	11.210	11.490	10.970	11.340	11.329	42,251,884
2025-08-25	11.360	11.390	11.010	11.250	11.239	45,740,875
2025-08-22	11.230	11.370	11.020	11.360	11.349	48,846,799
2025-08-21	10.650	11.490	10.650	11.310	11.299	74,243,947
2025-08-20	10.660	10.670	10.420	10.650	10.640	28,025,591
2025-08-19	10.420	10.990	10.360	10.710	10.699	53,161,376
2025-08-18	10.400	10.540	10.370	10.470	10.460	36,642,376
2025-08-15	10.290	10.510	10.110	10.500	10.490	39,930,323
2025-08-14	10.900	11.100	10.430	10.470	10.460	69,381,516
2025-08-13	10.320	10.430	10.150	10.360	10.350	26,024,516
2025-08-12	10.310	10.380	10.210	10.310	10.300	18,192,608
2025-08-11	10.010	10.380	9.990	10.340	10.330	27,394,863
2025-08-08	10.110	10.170	9.970	10.050	10.040	21,340,301
2025-08-07	10.270	10.300	10.080	10.160	10.150	19,149,357
2025-08-06	10.160	10.340	10.120	10.270	10.260	20,495,288
2025-08-05	10.380	10.420	10.160	10.200	10.190	23,476,172
2025-08-04	10.170	10.390	10.100	10.380	10.370	23,135,038
2025-08-01	10.270	10.400	9.970	10.240	10.230	40,915,580
2025-07-31	10.350	10.550	10.200	10.270	10.260	34,577,432
2025-07-30	10.600	10.690	10.280	10.350	10.340	37,072,095
2025-07-29	10.550	10.820	10.400	10.680	10.670	48,741,663
2025-07-28	11.190	11.880	10.740	10.780	10.769	78,672,330

← NewerPage 5 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.