Beijing Shiji Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.050 | 8.270 | 7.660 | 7.660 | 7.644 | 107,099,183 |
| 2025-04-25 | 9.830 | 9.830 | 8.510 | 8.510 | 8.492 | 152,381,658 |
| 2025-04-24 | 8.940 | 8.940 | 8.940 | 8.940 | 8.921 | 0 |
| 2025-04-23 | 8.940 | 8.940 | 8.940 | 8.940 | 8.921 | 0 |
| 2025-04-22 | 8.940 | 8.940 | 8.940 | 8.940 | 8.921 | 0 |
| 2025-04-21 | 8.120 | 8.940 | 8.120 | 8.940 | 8.921 | 60,275,406 |
| 2025-04-18 | 8.300 | 8.300 | 8.010 | 8.130 | 8.113 | 59,726,553 |
| 2025-04-17 | 7.440 | 8.340 | 7.380 | 8.340 | 8.322 | 72,399,874 |
| 2025-04-16 | 7.190 | 7.920 | 7.140 | 7.580 | 7.564 | 63,958,617 |
| 2025-04-15 | 7.260 | 7.280 | 7.130 | 7.240 | 7.225 | 11,670,180 |
| 2025-04-14 | 7.120 | 7.310 | 7.080 | 7.260 | 7.245 | 23,041,889 |
| 2025-04-11 | 6.960 | 7.060 | 6.900 | 7.000 | 6.985 | 15,147,465 |
| 2025-04-10 | 6.930 | 7.120 | 6.870 | 6.980 | 6.965 | 21,918,436 |
| 2025-04-09 | 6.460 | 6.840 | 6.230 | 6.780 | 6.766 | 28,075,394 |
| 2025-04-08 | 6.880 | 7.010 | 6.430 | 6.580 | 6.566 | 38,068,652 |
| 2025-04-07 | 7.130 | 7.380 | 7.010 | 7.010 | 6.995 | 18,332,898 |
| 2025-04-03 | 7.740 | 7.950 | 7.690 | 7.790 | 7.773 | 13,231,309 |
| 2025-04-02 | 7.750 | 7.930 | 7.720 | 7.830 | 7.813 | 11,736,235 |
| 2025-04-01 | 7.900 | 7.960 | 7.770 | 7.800 | 7.783 | 15,218,156 |
| 2025-03-31 | 7.980 | 7.990 | 7.730 | 7.940 | 7.923 | 20,090,104 |
| 2025-03-28 | 8.060 | 8.130 | 7.930 | 8.030 | 8.013 | 21,927,856 |
| 2025-03-27 | 8.100 | 8.300 | 8.010 | 8.080 | 8.063 | 28,821,440 |
| 2025-03-26 | 7.680 | 8.240 | 7.630 | 8.170 | 8.153 | 70,706,028 |
| 2025-03-25 | 7.510 | 7.800 | 7.360 | 7.740 | 7.724 | 41,531,688 |
| 2025-03-24 | 7.670 | 7.700 | 7.370 | 7.540 | 7.524 | 24,460,289 |
| 2025-03-21 | 7.820 | 7.840 | 7.640 | 7.690 | 7.674 | 23,620,541 |
| 2025-03-20 | 7.960 | 8.030 | 7.860 | 7.870 | 7.853 | 19,212,429 |
| 2025-03-19 | 8.090 | 8.110 | 7.920 | 7.980 | 7.963 | 18,753,500 |
| 2025-03-18 | 8.180 | 8.310 | 8.080 | 8.120 | 8.103 | 20,973,491 |
| 2025-03-17 | 8.170 | 8.220 | 8.070 | 8.130 | 8.113 | 19,448,076 |
| 2025-03-14 | 8.010 | 8.200 | 7.940 | 8.170 | 8.153 | 23,032,901 |
| 2025-03-13 | 8.220 | 8.250 | 7.970 | 8.060 | 8.043 | 29,999,922 |
| 2025-03-12 | 8.390 | 8.450 | 8.240 | 8.250 | 8.232 | 37,080,848 |
| 2025-03-11 | 8.200 | 8.360 | 8.140 | 8.260 | 8.242 | 29,300,800 |
| 2025-03-10 | 8.530 | 8.610 | 8.220 | 8.320 | 8.302 | 50,323,355 |
| 2025-03-07 | 8.630 | 8.980 | 8.500 | 8.580 | 8.562 | 97,145,249 |
| 2025-03-06 | 8.020 | 8.720 | 8.010 | 8.720 | 8.701 | 86,974,313 |
| 2025-03-05 | 7.950 | 8.020 | 7.790 | 7.930 | 7.913 | 22,705,950 |
| 2025-03-04 | 7.700 | 8.020 | 7.660 | 7.930 | 7.913 | 28,149,547 |
| 2025-03-03 | 7.650 | 7.920 | 7.530 | 7.820 | 7.803 | 30,541,807 |
| 2025-02-28 | 8.040 | 8.080 | 7.600 | 7.620 | 7.604 | 34,368,158 |
| 2025-02-27 | 8.340 | 8.370 | 7.970 | 8.110 | 8.093 | 34,561,333 |
| 2025-02-26 | 8.340 | 8.380 | 8.160 | 8.300 | 8.282 | 31,285,034 |
| 2025-02-25 | 8.290 | 8.450 | 8.210 | 8.280 | 8.262 | 38,569,222 |
| 2025-02-24 | 8.760 | 8.770 | 8.400 | 8.510 | 8.492 | 52,572,620 |
| 2025-02-21 | 8.690 | 8.800 | 8.340 | 8.730 | 8.711 | 81,278,236 |
| 2025-02-20 | 8.440 | 8.480 | 8.200 | 8.360 | 8.342 | 44,328,815 |
| 2025-02-19 | 8.380 | 8.470 | 8.280 | 8.430 | 8.412 | 48,812,217 |
| 2025-02-18 | 8.720 | 8.870 | 8.270 | 8.310 | 8.292 | 88,578,647 |
| 2025-02-17 | 9.210 | 9.900 | 8.750 | 8.900 | 8.881 | 122,150,518 |
| 2025-02-14 | 8.580 | 9.220 | 8.290 | 9.040 | 9.021 | 122,028,788 |
| 2025-02-13 | 8.760 | 9.300 | 8.280 | 8.950 | 8.931 | 161,750,248 |
| 2025-02-12 | 8.160 | 8.450 | 8.160 | 8.450 | 8.432 | 24,398,135 |
| 2025-02-11 | 7.900 | 7.900 | 7.610 | 7.680 | 7.664 | 36,805,583 |
| 2025-02-10 | 7.600 | 8.000 | 7.510 | 7.960 | 7.943 | 57,927,688 |
| 2025-02-07 | 7.200 | 7.580 | 7.160 | 7.450 | 7.434 | 35,945,974 |
| 2025-02-06 | 7.150 | 7.280 | 6.870 | 7.210 | 7.195 | 43,667,665 |
| 2025-02-05 | 6.740 | 7.220 | 6.660 | 7.070 | 7.055 | 49,458,313 |
| 2025-01-27 | 6.750 | 6.860 | 6.560 | 6.560 | 6.546 | 13,923,245 |
| 2025-01-24 | 6.400 | 6.760 | 6.380 | 6.750 | 6.736 | 19,038,833 |
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.