Beijing Shiji Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.730 | 6.870 | 6.640 | 6.640 | 6.626 | 15,546,231 |
| 2025-01-22 | 6.640 | 6.680 | 6.550 | 6.630 | 6.616 | 8,379,200 |
| 2025-01-21 | 6.640 | 6.710 | 6.600 | 6.680 | 6.666 | 8,263,330 |
| 2025-01-20 | 6.750 | 6.790 | 6.610 | 6.640 | 6.626 | 13,068,500 |
| 2025-01-17 | 6.620 | 6.760 | 6.600 | 6.700 | 6.686 | 7,870,363 |
| 2025-01-16 | 6.730 | 6.760 | 6.630 | 6.660 | 6.646 | 9,448,098 |
| 2025-01-15 | 6.770 | 6.790 | 6.610 | 6.650 | 6.636 | 9,965,480 |
| 2025-01-14 | 6.520 | 6.770 | 6.490 | 6.770 | 6.756 | 11,985,786 |
| 2025-01-13 | 6.300 | 6.520 | 6.190 | 6.470 | 6.456 | 9,574,486 |
| 2025-01-10 | 6.550 | 6.660 | 6.360 | 6.360 | 6.346 | 9,084,104 |
| 2025-01-09 | 6.520 | 6.640 | 6.450 | 6.530 | 6.516 | 11,232,344 |
| 2025-01-08 | 6.530 | 6.580 | 6.300 | 6.510 | 6.496 | 13,841,381 |
| 2025-01-07 | 6.500 | 6.570 | 6.410 | 6.550 | 6.536 | 10,602,992 |
| 2025-01-06 | 6.490 | 6.580 | 6.380 | 6.500 | 6.486 | 13,175,978 |
| 2025-01-03 | 6.790 | 6.880 | 6.470 | 6.500 | 6.486 | 15,975,123 |
| 2025-01-02 | 7.150 | 7.200 | 6.700 | 6.780 | 6.766 | 20,062,221 |
| 2024-12-31 | 7.520 | 7.550 | 7.140 | 7.140 | 7.125 | 15,143,965 |
| 2024-12-30 | 7.580 | 7.580 | 7.360 | 7.490 | 7.474 | 9,775,205 |
| 2024-12-27 | 7.480 | 7.740 | 7.450 | 7.560 | 7.544 | 11,577,245 |
| 2024-12-26 | 7.410 | 7.570 | 7.410 | 7.500 | 7.484 | 7,808,587 |
| 2024-12-25 | 7.650 | 7.650 | 7.330 | 7.410 | 7.394 | 16,022,566 |
| 2024-12-24 | 7.690 | 7.760 | 7.560 | 7.660 | 7.644 | 10,745,105 |
| 2024-12-23 | 8.020 | 8.030 | 7.640 | 7.650 | 7.634 | 16,857,203 |
| 2024-12-20 | 7.910 | 8.070 | 7.850 | 7.990 | 7.973 | 12,467,803 |
| 2024-12-19 | 7.790 | 7.970 | 7.780 | 7.960 | 7.943 | 12,613,197 |
| 2024-12-18 | 7.820 | 8.000 | 7.760 | 7.890 | 7.873 | 13,742,570 |
| 2024-12-17 | 7.900 | 7.980 | 7.760 | 7.780 | 7.763 | 22,088,575 |
| 2024-12-16 | 8.270 | 8.440 | 8.020 | 8.060 | 8.043 | 27,505,975 |
| 2024-12-13 | 8.390 | 8.530 | 8.230 | 8.260 | 8.242 | 23,347,159 |
| 2024-12-12 | 8.370 | 8.460 | 8.250 | 8.450 | 8.432 | 20,460,194 |
| 2024-12-11 | 8.320 | 8.390 | 8.260 | 8.380 | 8.362 | 21,205,096 |
| 2024-12-10 | 8.380 | 8.670 | 8.300 | 8.320 | 8.302 | 43,076,235 |
| 2024-12-09 | 8.230 | 8.340 | 8.050 | 8.140 | 8.123 | 18,761,722 |
| 2024-12-06 | 8.300 | 8.380 | 8.150 | 8.240 | 8.222 | 26,139,056 |
| 2024-12-05 | 7.950 | 8.340 | 7.950 | 8.270 | 8.252 | 31,276,666 |
| 2024-12-04 | 8.020 | 8.240 | 7.950 | 8.000 | 7.983 | 26,306,245 |
| 2024-12-03 | 7.990 | 8.160 | 7.800 | 8.070 | 8.053 | 26,047,944 |
| 2024-12-02 | 7.650 | 8.040 | 7.560 | 8.030 | 8.013 | 27,193,485 |
| 2024-11-29 | 7.430 | 7.750 | 7.400 | 7.680 | 7.664 | 19,504,120 |
| 2024-11-28 | 7.500 | 7.640 | 7.430 | 7.450 | 7.434 | 16,825,714 |
| 2024-11-27 | 7.350 | 7.510 | 7.170 | 7.500 | 7.484 | 18,842,444 |
| 2024-11-26 | 7.410 | 7.550 | 7.330 | 7.340 | 7.324 | 15,351,343 |
| 2024-11-25 | 7.480 | 7.530 | 7.250 | 7.410 | 7.394 | 19,274,279 |
| 2024-11-22 | 7.730 | 7.900 | 7.430 | 7.440 | 7.424 | 25,343,373 |
| 2024-11-21 | 7.750 | 7.860 | 7.690 | 7.770 | 7.753 | 19,501,412 |
| 2024-11-20 | 7.500 | 7.890 | 7.500 | 7.790 | 7.773 | 28,602,675 |
| 2024-11-19 | 7.440 | 7.590 | 7.310 | 7.580 | 7.564 | 21,837,629 |
| 2024-11-18 | 7.820 | 7.870 | 7.350 | 7.410 | 7.394 | 34,420,913 |
| 2024-11-15 | 8.010 | 8.250 | 7.780 | 7.790 | 7.773 | 32,505,088 |
| 2024-11-14 | 8.380 | 8.390 | 8.000 | 8.020 | 8.003 | 35,142,503 |
| 2024-11-13 | 8.070 | 8.490 | 8.010 | 8.370 | 8.352 | 56,079,774 |
| 2024-11-12 | 8.380 | 8.450 | 8.050 | 8.160 | 8.143 | 43,704,860 |
| 2024-11-11 | 8.200 | 8.400 | 8.150 | 8.320 | 8.302 | 50,740,875 |
| 2024-11-08 | 8.160 | 8.480 | 8.020 | 8.090 | 8.073 | 63,434,292 |
| 2024-11-07 | 7.700 | 8.180 | 7.610 | 8.110 | 8.093 | 61,468,923 |
| 2024-11-06 | 7.830 | 7.940 | 7.630 | 7.750 | 7.733 | 53,915,412 |
| 2024-11-05 | 7.390 | 7.840 | 7.330 | 7.810 | 7.793 | 58,990,998 |
| 2024-11-04 | 7.570 | 7.570 | 7.210 | 7.430 | 7.414 | 46,987,449 |
| 2024-11-01 | 7.700 | 8.120 | 7.500 | 7.590 | 7.574 | 63,263,794 |
| 2024-10-31 | 7.680 | 7.860 | 7.430 | 7.760 | 7.743 | 79,370,886 |
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.