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
2023-07-31	33.260	33.440	32.440	32.800	32.800	3,046,711
2023-07-28	33.490	33.920	32.410	32.830	32.830	3,821,984
2023-07-27	33.600	34.640	33.280	33.480	33.480	3,800,568
2023-07-26	33.390	35.400	32.800	34.080	34.080	5,733,799
2023-07-25	33.290	34.330	33.290	34.070	34.070	4,541,096
2023-07-24	32.470	33.880	31.850	33.280	33.280	3,550,066
2023-07-21	33.510	33.700	32.700	32.710	32.710	4,612,522
2023-07-20	33.200	35.190	32.660	34.360	34.360	7,091,509
2023-07-19	33.170	33.680	33.000	33.200	33.200	2,703,628
2023-07-18	34.200	34.590	33.000	33.160	33.160	4,529,360
2023-07-17	34.700	35.350	34.350	34.560	34.560	6,338,850
2023-07-14	33.310	34.840	33.300	34.190	34.190	6,183,514
2023-07-13	32.570	33.170	32.430	33.130	33.130	3,074,854
2023-07-12	33.500	33.640	32.360	32.480	32.480	4,053,701
2023-07-11	32.600	34.340	32.600	33.830	33.830	4,310,172
2023-07-10	33.960	34.200	33.120	33.150	33.150	3,513,410
2023-07-07	35.740	35.900	33.300	33.700	33.700	7,146,940
2023-07-06	37.200	37.720	35.740	35.900	35.900	8,608,253
2023-07-05	37.000	38.870	36.360	36.470	36.470	12,259,954
2023-07-04	33.950	36.500	33.500	35.750	35.750	8,853,797
2023-07-03	33.580	34.340	32.590	34.050	34.050	5,601,758
2023-06-30	33.020	33.720	32.760	33.400	33.400	3,794,998
2023-06-29	33.350	33.720	32.910	33.230	33.230	4,305,468
2023-06-28	34.780	34.780	32.000	33.550	33.550	6,095,082
2023-06-27	34.310	34.980	34.000	34.790	34.790	4,488,232
2023-06-26	37.000	37.280	34.110	34.230	34.230	8,274,671
2023-06-21	38.450	38.690	36.900	37.610	37.610	8,179,605
2023-06-20	38.550	39.610	38.300	38.770	38.770	10,302,133
2023-06-19	39.350	41.200	39.230	39.440	39.440	15,139,313
2023-06-16	36.160	40.470	36.160	39.090	39.090	15,309,956
2023-06-15	38.920	39.290	36.580	36.680	36.680	10,930,866
2023-06-14	39.000	40.040	38.560	39.100	39.100	11,296,646
2023-06-13	38.320	40.500	37.400	39.930	39.930	15,799,167
2023-06-12	37.070	38.610	36.670	38.350	38.350	12,353,118
2023-06-09	37.250	39.320	36.560	37.040	37.040	12,784,022
2023-06-08	36.100	37.810	35.560	37.540	37.540	13,980,129
2023-06-07	35.520	36.370	34.610	36.150	36.150	7,611,476
2023-06-06	36.600	37.920	35.660	35.750	35.750	10,198,764
2023-06-05	35.930	38.200	35.530	37.200	37.200	12,162,444
2023-06-02	36.000	37.700	35.630	35.950	35.950	11,982,331
2023-06-01	36.000	38.680	35.600	36.300	36.300	18,664,989
2023-05-31	32.660	37.810	32.340	37.810	37.810	20,633,418
2023-05-30	33.280	34.660	32.360	34.660	31.509	6,015,422
2023-05-29	33.900	34.040	32.760	33.280	30.255	4,691,265
2023-05-26	33.730	34.150	33.390	34.060	30.964	5,668,962
2023-05-25	33.300	34.690	32.500	33.390	30.355	3,826,044
2023-05-24	32.740	33.970	32.360	33.360	30.327	3,356,937
2023-05-23	33.500	33.800	32.380	32.810	29.827	2,697,447
2023-05-22	33.520	33.680	33.000	33.440	30.400	2,825,286
2023-05-19	33.140	33.410	32.600	33.370	30.336	3,813,573
2023-05-18	32.890	33.480	32.460	33.170	30.155	4,451,998
2023-05-17	31.500	32.750	31.370	32.680	29.709	3,442,544
2023-05-16	32.400	32.400	31.570	31.790	28.900	2,989,585
2023-05-15	32.490	32.750	31.480	32.490	29.536	3,059,020
2023-05-12	32.520	32.870	32.170	32.230	29.300	2,761,236
2023-05-11	33.550	33.890	32.440	32.440	29.491	4,573,938
2023-05-10	33.170	34.220	33.170	33.730	30.664	4,209,861
2023-05-09	34.480	34.850	33.110	33.170	30.155	6,295,935
2023-05-08	34.120	35.050	33.290	35.040	31.855	6,215,717
2023-05-05	33.820	34.600	33.280	34.160	31.055	5,061,694

← NewerPage 14 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.