Beijing Topnew Info And Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 28.300 | 30.320 | 28.300 | 29.380 | 29.380 | 11,628,683 |
| 2024-04-26 | 28.880 | 31.740 | 28.880 | 30.130 | 30.130 | 13,267,031 |
| 2024-04-25 | 26.300 | 27.490 | 25.820 | 26.450 | 26.450 | 6,035,599 |
| 2024-04-24 | 24.930 | 26.190 | 24.930 | 26.190 | 26.190 | 4,130,131 |
| 2024-04-23 | 24.600 | 25.230 | 24.600 | 24.890 | 24.890 | 2,367,238 |
| 2024-04-22 | 24.710 | 25.250 | 24.000 | 24.550 | 24.550 | 2,696,923 |
| 2024-04-19 | 25.580 | 25.920 | 24.760 | 24.960 | 24.960 | 3,513,281 |
| 2024-04-18 | 25.920 | 26.650 | 25.190 | 25.860 | 25.860 | 3,776,451 |
| 2024-04-17 | 24.980 | 26.240 | 24.980 | 26.050 | 26.050 | 3,922,073 |
| 2024-04-16 | 26.600 | 26.820 | 24.130 | 24.400 | 24.400 | 4,016,042 |
| 2024-04-15 | 27.430 | 27.580 | 25.910 | 26.430 | 26.430 | 4,172,756 |
| 2024-04-12 | 28.140 | 28.500 | 27.530 | 27.530 | 27.530 | 3,290,722 |
| 2024-04-11 | 27.400 | 29.500 | 27.400 | 28.950 | 28.950 | 3,754,113 |
| 2024-04-10 | 28.930 | 28.940 | 27.410 | 27.690 | 27.690 | 3,835,120 |
| 2024-04-09 | 28.900 | 29.330 | 28.330 | 28.990 | 28.990 | 3,243,974 |
| 2024-04-08 | 29.800 | 29.860 | 28.560 | 28.890 | 28.890 | 3,504,796 |
| 2024-04-03 | 30.800 | 31.020 | 29.600 | 29.840 | 29.840 | 4,288,307 |
| 2024-04-02 | 32.520 | 32.650 | 30.790 | 31.020 | 31.020 | 6,757,945 |
| 2024-04-01 | 32.210 | 32.800 | 31.930 | 32.600 | 32.600 | 7,183,933 |
| 2024-03-29 | 31.790 | 32.800 | 30.890 | 31.630 | 31.630 | 5,139,179 |
| 2024-03-28 | 29.370 | 32.880 | 29.360 | 31.800 | 31.800 | 10,126,556 |
| 2024-03-27 | 32.300 | 32.370 | 29.330 | 29.350 | 29.350 | 9,962,079 |
| 2024-03-26 | 33.400 | 34.380 | 32.260 | 32.600 | 32.600 | 12,294,773 |
| 2024-03-25 | 34.640 | 37.700 | 33.800 | 34.950 | 34.950 | 19,147,542 |
| 2024-03-22 | 32.600 | 34.500 | 31.710 | 34.160 | 34.160 | 12,867,577 |
| 2024-03-21 | 33.860 | 34.830 | 33.100 | 33.150 | 33.150 | 9,246,292 |
| 2024-03-20 | 32.600 | 34.580 | 32.480 | 34.220 | 34.220 | 12,674,762 |
| 2024-03-19 | 32.100 | 33.870 | 32.060 | 33.080 | 33.080 | 10,380,150 |
| 2024-03-18 | 31.800 | 32.520 | 31.500 | 32.440 | 32.440 | 6,249,610 |
| 2024-03-15 | 31.900 | 32.230 | 31.040 | 31.760 | 31.760 | 5,677,135 |
| 2024-03-14 | 32.900 | 33.500 | 31.230 | 32.280 | 32.280 | 7,552,379 |
| 2024-03-13 | 32.840 | 33.580 | 32.550 | 33.290 | 33.290 | 10,020,382 |
| 2024-03-12 | 32.200 | 34.400 | 32.200 | 32.880 | 32.880 | 11,720,071 |
| 2024-03-11 | 31.500 | 32.230 | 31.110 | 32.000 | 32.000 | 8,416,211 |
| 2024-03-08 | 30.600 | 34.800 | 30.110 | 32.620 | 32.620 | 13,133,567 |
| 2024-03-07 | 31.000 | 32.430 | 30.520 | 31.220 | 31.220 | 9,213,576 |
| 2024-03-06 | 30.700 | 31.510 | 30.540 | 31.200 | 31.200 | 7,239,594 |
| 2024-03-05 | 31.150 | 33.590 | 30.700 | 31.980 | 31.980 | 12,967,907 |
| 2024-03-04 | 30.700 | 32.150 | 30.280 | 31.690 | 31.690 | 11,164,062 |
| 2024-03-01 | 30.220 | 31.180 | 30.160 | 30.790 | 30.790 | 10,354,850 |
| 2024-02-29 | 27.500 | 31.050 | 27.500 | 30.430 | 30.430 | 11,872,785 |
| 2024-02-28 | 32.230 | 32.870 | 28.220 | 28.220 | 28.220 | 16,044,110 |
| 2024-02-27 | 30.650 | 33.570 | 30.400 | 33.100 | 33.100 | 18,816,317 |
| 2024-02-26 | 35.630 | 35.630 | 32.000 | 32.430 | 32.430 | 23,220,599 |
| 2024-02-23 | 33.050 | 33.050 | 33.050 | 33.050 | 33.050 | 3,756,085 |
| 2024-02-22 | 25.500 | 27.540 | 25.000 | 27.540 | 27.540 | 3,315,723 |
| 2024-02-21 | 22.380 | 23.900 | 22.300 | 22.950 | 22.950 | 4,874,563 |
| 2024-02-20 | 22.070 | 23.190 | 21.500 | 22.730 | 22.730 | 4,635,373 |
| 2024-02-19 | 21.220 | 22.240 | 21.220 | 22.070 | 22.070 | 5,318,813 |
| 2024-02-08 | 18.700 | 20.800 | 18.660 | 20.570 | 20.570 | 5,276,875 |
| 2024-02-07 | 19.410 | 20.440 | 18.040 | 18.530 | 18.530 | 5,453,948 |
| 2024-02-06 | 18.480 | 20.550 | 17.020 | 19.430 | 19.430 | 5,658,837 |
| 2024-02-05 | 22.050 | 22.460 | 18.500 | 19.000 | 19.000 | 5,544,814 |
| 2024-02-02 | 23.600 | 24.680 | 21.510 | 22.540 | 22.540 | 3,783,382 |
| 2024-02-01 | 23.490 | 24.340 | 22.730 | 23.600 | 23.600 | 3,427,751 |
| 2024-01-31 | 26.360 | 26.400 | 23.200 | 23.690 | 23.690 | 5,527,395 |
| 2024-01-30 | 27.670 | 28.220 | 26.590 | 26.760 | 26.760 | 2,438,246 |
| 2024-01-29 | 29.230 | 29.760 | 27.920 | 27.920 | 27.920 | 3,711,483 |
| 2024-01-26 | 29.070 | 30.420 | 29.000 | 29.280 | 29.280 | 5,137,832 |
| 2024-01-25 | 27.160 | 28.990 | 26.890 | 28.900 | 28.900 | 4,242,227 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-31 | 0.0550 CNY |
| 2021-05-27 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.