Beijing Topnew Info And Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	33.080	33.580	32.380	32.710	32.710	3,815,815
2023-10-30	31.900	33.800	31.900	33.480	33.480	5,567,685
2023-10-27	32.630	32.890	31.640	31.810	31.810	4,418,616
2023-10-26	31.200	33.200	31.200	32.630	32.630	5,462,944
2023-10-25	30.000	32.500	29.850	31.890	31.890	6,249,568
2023-10-24	30.380	30.700	29.620	29.800	29.800	3,975,532
2023-10-23	31.230	31.610	29.960	30.160	30.160	3,476,290
2023-10-20	32.750	33.380	31.520	31.530	31.530	3,790,755
2023-10-19	33.520	34.220	33.080	33.100	33.100	3,293,191
2023-10-18	34.050	34.290	32.730	33.670	33.670	4,495,702
2023-10-17	35.000	35.150	33.920	34.640	34.640	3,261,278
2023-10-16	34.560	35.390	34.200	35.010	35.010	3,840,742
2023-10-13	35.270	35.490	34.710	34.810	34.810	3,827,567
2023-10-12	35.800	36.080	35.200	35.380	35.380	4,337,841
2023-10-11	35.130	36.090	34.640	35.970	35.970	6,261,477
2023-10-10	34.080	35.440	34.080	35.230	35.230	6,048,666
2023-10-09	33.860	34.280	33.600	34.210	34.210	3,754,886
2023-09-28	33.670	34.280	33.560	33.870	33.870	3,302,475
2023-09-27	33.200	34.250	33.200	33.570	33.570	3,156,540
2023-09-26	33.590	34.360	33.430	33.680	33.680	4,392,497
2023-09-25	33.290	33.730	32.770	33.430	33.430	3,482,689
2023-09-22	32.810	34.090	32.600	33.820	33.820	5,168,043
2023-09-21	32.300	33.280	32.140	32.930	32.930	3,411,196
2023-09-20	32.490	33.460	32.010	32.700	32.700	3,648,008
2023-09-19	32.550	33.080	32.160	32.290	32.290	2,777,155
2023-09-18	32.500	33.220	32.500	32.900	32.900	2,862,973
2023-09-15	33.310	33.570	32.630	32.710	32.710	3,230,925
2023-09-14	34.400	34.490	32.800	33.170	33.170	4,063,638
2023-09-13	35.260	35.280	33.830	34.310	34.310	4,030,925
2023-09-12	35.070	35.830	34.930	35.240	35.240	4,906,754
2023-09-11	34.100	35.900	33.400	35.750	35.750	8,908,230
2023-09-08	35.300	35.900	33.700	34.220	34.220	8,024,973
2023-09-07	36.420	37.620	35.660	35.670	35.670	5,597,271
2023-09-06	36.510	37.860	35.800	36.920	36.920	6,940,527
2023-09-05	38.770	39.000	36.660	37.050	37.050	9,649,940
2023-09-04	38.340	39.520	37.700	39.460	39.460	10,033,606
2023-09-01	39.200	40.300	37.600	38.200	38.200	12,059,037
2023-08-31	38.820	42.240	37.980	40.350	40.350	19,510,396
2023-08-30	38.300	40.350	37.310	40.120	40.120	19,655,107
2023-08-29	34.800	38.990	34.380	38.440	38.440	17,069,352
2023-08-28	38.000	38.450	34.900	35.500	35.500	13,226,973
2023-08-25	37.690	39.600	35.450	35.820	35.820	15,511,290
2023-08-24	39.200	40.900	37.390	37.620	37.620	18,548,798
2023-08-23	37.070	39.990	36.800	37.910	37.910	18,639,868
2023-08-22	36.800	38.250	35.710	38.000	38.000	16,661,362
2023-08-21	34.010	36.880	33.750	35.710	35.710	11,384,161
2023-08-18	35.750	36.000	34.110	34.110	34.110	7,346,568
2023-08-17	35.000	36.940	34.700	36.040	36.040	10,796,934
2023-08-16	34.440	36.310	33.770	35.900	35.900	11,524,760
2023-08-15	35.010	35.100	33.960	34.760	34.760	6,832,135
2023-08-14	31.700	35.370	31.700	35.310	35.310	9,486,672
2023-08-11	32.510	32.990	31.900	31.980	31.980	2,095,338
2023-08-10	33.290	33.490	32.500	32.700	32.700	2,080,098
2023-08-09	33.100	34.330	33.000	33.140	33.140	3,381,951
2023-08-08	33.780	34.560	33.390	33.450	33.450	4,304,886
2023-08-07	32.930	33.990	32.930	33.770	33.770	4,444,610
2023-08-04	32.010	33.450	32.000	33.090	33.090	4,875,855
2023-08-03	31.530	32.140	31.530	31.810	31.810	1,653,113
2023-08-02	32.080	32.080	31.560	31.860	31.860	2,056,981
2023-08-01	32.800	32.830	30.890	32.110	32.110	3,662,807

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.