Beijing Shiji Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.060 | 8.060 | 7.550 | 7.820 | 7.803 | 104,773,674 |
| 2024-10-29 | 7.480 | 8.070 | 7.470 | 8.070 | 8.053 | 27,059,716 |
| 2024-10-28 | 7.250 | 7.390 | 7.150 | 7.340 | 7.324 | 29,768,683 |
| 2024-10-25 | 7.130 | 7.260 | 7.120 | 7.240 | 7.225 | 20,152,408 |
| 2024-10-24 | 7.300 | 7.310 | 7.110 | 7.170 | 7.155 | 21,223,873 |
| 2024-10-23 | 7.330 | 7.460 | 7.260 | 7.340 | 7.324 | 23,732,937 |
| 2024-10-22 | 7.590 | 7.590 | 7.230 | 7.320 | 7.304 | 28,340,486 |
| 2024-10-21 | 7.450 | 7.600 | 7.330 | 7.530 | 7.514 | 31,591,268 |
| 2024-10-18 | 7.040 | 7.520 | 6.900 | 7.330 | 7.314 | 34,394,433 |
| 2024-10-17 | 7.110 | 7.300 | 7.020 | 7.050 | 7.035 | 23,110,366 |
| 2024-10-16 | 6.920 | 7.170 | 6.890 | 7.060 | 7.045 | 20,199,199 |
| 2024-10-15 | 7.210 | 7.440 | 7.050 | 7.080 | 7.065 | 29,685,983 |
| 2024-10-14 | 6.950 | 7.250 | 6.840 | 7.250 | 7.235 | 29,715,448 |
| 2024-10-11 | 7.140 | 7.330 | 6.820 | 6.930 | 6.915 | 31,411,284 |
| 2024-10-10 | 7.810 | 7.930 | 7.200 | 7.220 | 7.205 | 61,934,480 |
| 2024-10-09 | 8.140 | 8.500 | 7.800 | 7.870 | 7.853 | 79,909,134 |
| 2024-10-08 | 8.060 | 8.060 | 7.900 | 8.060 | 8.043 | 40,104,065 |
| 2024-09-30 | 6.880 | 7.330 | 6.850 | 7.330 | 7.314 | 53,034,553 |
| 2024-09-27 | 6.350 | 6.860 | 6.340 | 6.660 | 6.646 | 44,484,603 |
| 2024-09-26 | 5.960 | 6.260 | 5.900 | 6.260 | 6.247 | 26,135,476 |
| 2024-09-25 | 5.910 | 6.070 | 5.900 | 5.910 | 5.897 | 19,863,869 |
| 2024-09-24 | 5.820 | 5.910 | 5.720 | 5.900 | 5.887 | 16,313,905 |
| 2024-09-23 | 5.790 | 5.880 | 5.720 | 5.800 | 5.788 | 14,181,967 |
| 2024-09-20 | 5.730 | 5.820 | 5.690 | 5.750 | 5.738 | 11,051,111 |
| 2024-09-19 | 5.610 | 5.790 | 5.580 | 5.750 | 5.738 | 12,083,819 |
| 2024-09-18 | 5.650 | 5.740 | 5.500 | 5.560 | 5.548 | 12,888,614 |
| 2024-09-13 | 5.780 | 5.820 | 5.660 | 5.670 | 5.658 | 12,631,320 |
| 2024-09-12 | 5.830 | 5.870 | 5.740 | 5.780 | 5.768 | 16,637,667 |
| 2024-09-11 | 5.850 | 5.850 | 5.670 | 5.770 | 5.758 | 25,103,654 |
| 2024-09-10 | 5.540 | 5.910 | 5.450 | 5.850 | 5.838 | 26,775,728 |
| 2024-09-09 | 5.580 | 5.700 | 5.510 | 5.540 | 5.528 | 15,561,676 |
| 2024-09-06 | 5.670 | 5.800 | 5.580 | 5.620 | 5.608 | 18,904,370 |
| 2024-09-05 | 5.540 | 5.740 | 5.510 | 5.690 | 5.678 | 22,100,827 |
| 2024-09-04 | 5.390 | 5.550 | 5.360 | 5.450 | 5.438 | 20,001,402 |
| 2024-09-03 | 5.200 | 5.450 | 5.190 | 5.440 | 5.428 | 19,190,154 |
| 2024-09-02 | 5.390 | 5.390 | 5.190 | 5.210 | 5.199 | 15,259,051 |
| 2024-08-30 | 5.220 | 5.430 | 5.180 | 5.340 | 5.329 | 18,560,384 |
| 2024-08-29 | 4.940 | 5.270 | 4.880 | 5.220 | 5.209 | 21,312,543 |
| 2024-08-28 | 4.880 | 4.980 | 4.810 | 4.900 | 4.890 | 9,759,002 |
| 2024-08-27 | 5.060 | 5.090 | 4.880 | 4.900 | 4.890 | 10,989,446 |
| 2024-08-26 | 5.050 | 5.140 | 5.000 | 5.080 | 5.069 | 11,823,176 |
| 2024-08-23 | 4.950 | 5.050 | 4.910 | 5.010 | 4.999 | 12,933,904 |
| 2024-08-22 | 5.100 | 5.180 | 4.910 | 4.940 | 4.929 | 14,066,559 |
| 2024-08-21 | 5.140 | 5.220 | 5.090 | 5.120 | 5.109 | 8,475,930 |
| 2024-08-20 | 5.290 | 5.310 | 5.120 | 5.140 | 5.129 | 11,170,170 |
| 2024-08-19 | 5.230 | 5.380 | 5.230 | 5.320 | 5.309 | 10,493,647 |
| 2024-08-16 | 5.300 | 5.320 | 5.220 | 5.230 | 5.219 | 8,526,055 |
| 2024-08-15 | 5.150 | 5.370 | 5.110 | 5.300 | 5.289 | 12,485,211 |
| 2024-08-14 | 5.190 | 5.210 | 5.080 | 5.160 | 5.149 | 9,021,007 |
| 2024-08-13 | 5.180 | 5.220 | 5.130 | 5.200 | 5.189 | 6,595,927 |
| 2024-08-12 | 5.250 | 5.260 | 5.150 | 5.180 | 5.169 | 8,059,661 |
| 2024-08-09 | 5.400 | 5.420 | 5.260 | 5.270 | 5.259 | 7,946,029 |
| 2024-08-08 | 5.380 | 5.420 | 5.250 | 5.370 | 5.359 | 8,580,767 |
| 2024-08-07 | 5.400 | 5.490 | 5.380 | 5.400 | 5.389 | 11,079,610 |
| 2024-08-06 | 5.340 | 5.430 | 5.330 | 5.420 | 5.408 | 9,402,269 |
| 2024-08-05 | 5.390 | 5.520 | 5.280 | 5.300 | 5.289 | 13,254,090 |
| 2024-08-02 | 5.490 | 5.600 | 5.410 | 5.430 | 5.418 | 9,923,822 |
| 2024-08-01 | 5.600 | 5.600 | 5.470 | 5.530 | 5.518 | 10,934,767 |
| 2024-07-31 | 5.300 | 5.610 | 5.260 | 5.600 | 5.588 | 15,865,290 |
| 2024-07-30 | 5.200 | 5.320 | 5.180 | 5.280 | 5.269 | 9,615,328 |
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.