Beijing Shiji Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.690	11.360	10.490	11.110	11.099	66,940,000
2025-07-24	10.460	11.090	10.400	10.760	10.749	70,310,343
2025-07-23	10.140	10.600	9.900	10.600	10.590	54,566,874
2025-07-22	10.600	10.600	10.150	10.250	10.240	58,616,390
2025-07-21	10.160	11.100	10.130	10.710	10.699	77,798,658
2025-07-18	10.130	10.490	10.130	10.280	10.270	63,098,778
2025-07-17	10.100	10.360	10.030	10.110	10.100	62,298,173
2025-07-16	10.410	10.640	10.210	10.260	10.250	88,937,859
2025-07-15	10.490	11.400	10.040	10.920	10.909	154,529,560
2025-07-14	9.600	10.410	9.400	10.410	10.400	94,120,549
2025-07-11	9.370	9.790	9.110	9.460	9.451	69,024,230
2025-07-10	9.290	9.410	9.140	9.320	9.311	42,123,628
2025-07-09	9.340	9.440	9.250	9.370	9.361	57,185,697
2025-07-08	9.210	9.410	9.010	9.340	9.331	91,182,817
2025-07-07	8.680	9.320	8.540	9.320	9.311	91,865,610
2025-07-04	8.520	8.610	8.370	8.470	8.462	16,301,754
2025-07-03	8.490	8.580	8.440	8.510	8.502	10,620,800
2025-07-02	8.600	8.600	8.430	8.490	8.482	12,108,193
2025-07-01	8.680	8.700	8.500	8.590	8.582	15,253,253
2025-06-30	8.730	8.770	8.600	8.660	8.652	21,126,110
2025-06-27	8.810	8.820	8.630	8.690	8.681	19,013,566
2025-06-26	8.680	8.880	8.590	8.760	8.751	28,888,518
2025-06-25	8.460	8.670	8.400	8.650	8.642	23,176,047
2025-06-24	8.410	8.530	8.380	8.490	8.482	18,126,019
2025-06-23	8.060	8.420	8.050	8.410	8.402	19,769,588
2025-06-20	8.290	8.340	8.110	8.120	8.112	23,844,208
2025-06-19	8.590	8.680	8.300	8.330	8.322	26,141,827
2025-06-18	8.550	8.650	8.520	8.600	8.592	18,680,310
2025-06-17	8.600	8.680	8.490	8.540	8.532	20,052,104
2025-06-16	8.350	8.710	8.350	8.600	8.592	26,542,740
2025-06-13	8.650	8.750	8.390	8.460	8.452	34,288,003
2025-06-12	8.670	8.850	8.610	8.680	8.661	28,446,270
2025-06-11	8.810	8.890	8.630	8.720	8.701	39,997,279
2025-06-10	9.280	9.370	8.740	8.800	8.781	81,155,002
2025-06-09	9.900	9.910	8.820	9.480	9.460	142,413,624
2025-06-06	8.880	9.010	8.610	9.010	8.991	29,866,896
2025-06-05	8.130	8.210	8.080	8.190	8.173	15,762,939
2025-06-04	8.080	8.140	8.050	8.140	8.123	15,066,649
2025-06-03	8.050	8.290	8.050	8.090	8.073	21,758,925
2025-05-30	8.160	8.250	8.010	8.120	8.103	24,649,330
2025-05-29	7.800	8.170	7.750	8.160	8.143	34,176,118
2025-05-28	7.780	7.850	7.740	7.800	7.783	12,740,481
2025-05-27	7.850	7.860	7.700	7.780	7.763	12,688,754
2025-05-26	7.630	7.930	7.630	7.830	7.813	22,857,340
2025-05-23	7.820	7.820	7.660	7.670	7.654	20,840,745
2025-05-22	7.750	8.000	7.700	7.890	7.873	32,301,758
2025-05-21	7.880	7.880	7.740	7.780	7.763	16,023,766
2025-05-20	7.870	7.920	7.750	7.890	7.873	18,229,131
2025-05-19	7.770	7.870	7.670	7.850	7.833	17,485,789
2025-05-16	7.770	7.840	7.710	7.770	7.753	18,278,533
2025-05-15	8.000	8.010	7.740	7.790	7.773	26,941,739
2025-05-14	8.070	8.090	7.880	8.050	8.033	34,869,077
2025-05-13	8.350	8.410	8.070	8.100	8.083	31,623,555
2025-05-12	8.060	8.500	7.980	8.240	8.222	57,540,837
2025-05-09	8.170	8.170	7.930	7.940	7.923	27,396,134
2025-05-08	8.320	8.320	8.090	8.170	8.153	27,273,842
2025-05-07	8.500	8.570	8.110	8.210	8.193	45,775,214
2025-05-06	8.400	8.520	8.260	8.380	8.362	55,177,857
2025-04-30	8.020	8.480	8.000	8.330	8.312	65,391,040
2025-04-29	7.470	8.080	7.320	7.890	7.873	76,606,968

← NewerPage 6 of 21 · 1,219 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.