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
2023-05-04	34.120	34.790	33.300	33.810	30.736	4,160,164
2023-04-28	33.290	34.730	33.060	34.480	31.346	4,643,784
2023-04-27	34.050	34.340	32.710	33.280	30.255	4,954,578
2023-04-26	34.500	35.680	33.730	33.980	30.891	6,365,062
2023-04-25	37.000	37.100	34.300	34.580	31.436	7,539,681
2023-04-24	38.780	39.760	36.800	37.110	33.736	7,713,570
2023-04-21	42.000	42.450	38.400	38.800	35.273	9,241,710
2023-04-20	41.400	43.930	41.100	42.900	39.000	9,404,398
2023-04-19	40.650	41.990	40.380	40.750	37.046	6,141,917
2023-04-18	39.990	40.960	39.300	40.770	37.064	4,643,432
2023-04-17	41.000	41.000	39.380	39.980	36.346	4,914,199
2023-04-14	41.580	41.600	39.380	41.150	37.409	7,008,588
2023-04-13	42.950	43.410	40.870	40.870	37.155	8,903,469
2023-04-12	42.500	43.690	41.720	43.430	39.482	9,691,050
2023-04-11	41.400	42.690	40.410	42.660	38.782	8,684,849
2023-04-10	45.590	45.590	41.290	41.400	37.636	12,774,509
2023-04-07	45.500	45.660	43.110	45.430	41.300	11,736,905
2023-04-06	46.000	46.700	44.530	44.990	40.900	15,893,798
2023-04-04	47.000	48.420	45.050	47.300	43.000	23,823,159
2023-04-03	41.640	46.140	41.390	46.100	41.909	19,819,196
2023-03-31	41.250	41.930	40.000	41.640	37.855	8,252,904
2023-03-30	44.150	44.150	41.010	41.410	37.646	12,490,167
2023-03-29	43.600	44.750	42.520	43.760	39.782	15,433,336
2023-03-28	42.780	46.290	41.950	44.500	40.455	23,057,524
2023-03-27	42.550	43.080	41.120	42.750	38.864	11,881,669
2023-03-24	42.400	43.350	41.420	43.030	39.118	14,272,111
2023-03-23	40.910	43.600	40.650	42.700	38.818	15,906,295
2023-03-22	39.010	41.300	38.680	41.170	37.427	11,852,183
2023-03-21	38.310	39.810	38.080	39.360	35.782	7,175,240
2023-03-20	40.250	40.790	38.700	38.860	35.327	12,801,401
2023-03-17	40.890	41.720	40.660	41.410	37.646	10,807,610
2023-03-16	41.630	42.260	40.520	40.600	36.909	11,052,487
2023-03-15	44.720	45.660	42.700	42.700	38.818	12,244,984
2023-03-14	43.000	44.850	42.650	43.950	39.955	17,902,019
2023-03-13	41.360	44.280	40.610	43.750	39.773	18,713,003
2023-03-10	40.000	44.000	39.880	42.170	38.336	19,213,021
2023-03-09	41.830	42.000	40.310	40.950	37.227	13,832,347
2023-03-08	40.510	42.910	40.510	42.420	38.564	18,530,977
2023-03-07	39.000	40.500	39.000	39.100	35.546	9,379,265
2023-03-06	39.680	40.280	39.020	39.130	35.573	7,087,419
2023-03-03	40.510	40.510	38.940	39.410	35.827	12,131,676
2023-03-02	40.290	42.800	40.100	41.550	37.773	16,685,807
2023-03-01	38.770	41.940	38.600	40.980	37.255	19,620,151
2023-02-28	38.550	39.990	38.060	39.430	35.846	17,587,189
2023-02-27	38.000	38.450	36.880	36.930	33.573	8,565,231
2023-02-24	38.200	39.220	37.840	38.380	34.891	9,186,558
2023-02-23	39.500	39.680	38.320	38.320	34.836	9,872,600
2023-02-22	39.210	40.360	38.910	39.880	36.255	10,688,547
2023-02-21	40.160	41.020	38.930	39.470	35.882	11,606,874
2023-02-20	40.500	40.900	39.460	40.680	36.982	11,727,717
2023-02-17	41.780	42.590	39.370	39.430	35.846	15,798,994
2023-02-16	44.910	44.930	41.050	42.290	38.446	21,177,391
2023-02-15	43.430	46.690	42.320	46.230	42.027	24,105,057
2023-02-14	46.300	47.580	43.600	43.610	39.646	21,120,426
2023-02-13	44.600	45.770	43.300	45.210	41.100	19,205,494
2023-02-10	46.010	47.880	43.010	45.940	41.764	24,925,787
2023-02-09	42.790	48.000	41.560	44.600	40.546	26,954,821
2023-02-08	42.020	47.760	42.020	45.500	41.364	30,851,318
2023-02-07	41.000	45.830	40.850	41.460	37.691	35,091,014
2023-02-06	33.500	38.840	32.700	38.840	35.309	24,053,216

← NewerPage 15 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.