Beijing Shiji Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.210 | 7.650 | 7.010 | 7.620 | 7.620 | 30,031,924 |
| 2026-10-22 | 7.460 | 7.520 | 7.250 | 7.250 | 7.250 | 14,260,161 |
| 2026-10-21 | 7.520 | 7.610 | 7.470 | 7.490 | 7.490 | 14,921,723 |
| 2026-10-20 | 7.270 | 7.500 | 7.220 | 7.490 | 7.490 | 15,825,366 |
| 2026-10-19 | 7.230 | 7.390 | 7.180 | 7.310 | 7.310 | 12,670,230 |
| 2026-10-16 | 7.550 | 7.570 | 7.210 | 7.280 | 7.280 | 14,732,771 |
| 2026-10-15 | 7.450 | 7.690 | 7.410 | 7.440 | 7.440 | 18,210,592 |
| 2026-10-14 | 7.610 | 7.780 | 7.500 | 7.650 | 7.650 | 18,162,084 |
| 2026-10-13 | 7.450 | 7.710 | 7.390 | 7.620 | 7.620 | 18,396,699 |
| 2026-10-12 | 7.440 | 7.620 | 7.420 | 7.540 | 7.540 | 15,109,820 |
| 2026-10-09 | 7.190 | 7.470 | 7.050 | 7.420 | 7.420 | 19,316,756 |
| 2026-10-08 | 7.370 | 7.430 | 7.170 | 7.190 | 7.190 | 12,246,042 |
| 2026-09-30 | 7.410 | 7.450 | 7.300 | 7.370 | 7.370 | 9,168,542 |
| 2026-09-29 | 7.260 | 7.440 | 7.260 | 7.400 | 7.400 | 10,548,286 |
| 2026-09-28 | 7.430 | 7.460 | 7.220 | 7.290 | 7.290 | 14,852,843 |
| 2026-09-24 | 7.630 | 7.670 | 7.450 | 7.460 | 7.460 | 15,804,800 |
Page 1 of 1 · 16 trading days
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.