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
2023-02-06	33.500	38.840	32.700	38.840	35.309	24,053,216
2023-02-03	31.800	32.650	31.390	32.370	29.427	10,696,693
2023-02-02	32.380	33.760	31.850	32.030	29.118	11,987,152
2023-02-01	30.290	33.200	30.000	32.150	29.227	11,522,798
2023-01-31	29.980	30.600	29.900	30.060	27.327	6,018,390
2023-01-30	30.440	31.080	30.300	30.790	27.991	9,729,231
2023-01-20	29.130	30.470	28.640	29.560	26.873	7,250,757
2023-01-19	27.550	29.200	27.280	28.900	26.273	6,459,417
2023-01-18	27.510	28.780	27.380	28.150	25.591	4,190,943
2023-01-17	28.370	28.650	27.400	27.550	25.046	3,736,650
2023-01-16	28.490	29.090	28.230	28.440	25.855	3,369,128
2023-01-13	28.940	28.990	27.890	28.200	25.636	3,568,934
2023-01-12	28.540	29.100	28.180	28.800	26.182	3,482,307
2023-01-11	29.080	29.400	28.360	28.360	25.782	3,563,919
2023-01-10	29.230	29.590	28.710	29.190	26.536	3,319,463
2023-01-09	29.600	29.690	28.950	29.230	26.573	3,426,008
2023-01-06	30.000	30.020	29.200	29.310	26.646	5,201,702
2023-01-05	30.200	30.870	29.830	30.150	27.409	6,269,948
2023-01-04	29.840	30.700	29.510	30.520	27.746	9,780,283
2023-01-03	27.730	30.270	27.600	29.750	27.046	10,187,254
2022-12-30	27.500	28.360	27.040	27.730	25.209	4,754,556
2022-12-29	27.390	27.970	26.820	27.460	24.964	5,361,991
2022-12-28	28.100	28.460	27.200	27.410	24.918	4,434,963
2022-12-27	29.250	29.250	27.800	28.220	25.655	6,219,052
2022-12-26	29.050	29.620	28.610	29.280	26.618	5,663,589
2022-12-23	27.950	29.770	27.700	29.060	26.418	7,424,452
2022-12-22	29.000	29.190	27.440	27.960	25.418	7,835,426
2022-12-21	28.460	29.850	28.460	28.940	26.309	7,001,654
2022-12-20	32.000	32.450	29.000	29.300	26.636	10,771,365
2022-12-19	31.620	32.160	30.530	30.840	28.036	10,666,192
2022-12-16	31.540	33.250	31.150	32.280	29.346	16,207,571
2022-12-15	30.130	33.430	30.130	31.890	28.991	15,954,507
2022-12-14	30.030	32.980	29.150	30.530	27.755	12,368,468
2022-12-13	30.550	31.640	29.930	30.020	27.291	11,740,304
2022-12-12	26.670	32.000	26.400	30.500	27.727	16,106,434
2022-12-09	27.010	27.130	26.460	26.670	24.246	2,493,165
2022-12-08	28.290	28.290	26.950	27.130	24.664	3,287,559
2022-12-07	28.740	28.820	27.850	28.020	25.473	4,024,978
2022-12-06	29.000	29.630	28.630	28.810	26.191	3,569,464
2022-12-05	28.780	29.470	28.400	29.140	26.491	6,056,526
2022-12-02	27.390	29.790	27.250	28.840	26.218	11,196,596
2022-12-01	26.240	27.580	26.160	27.440	24.946	5,417,839
2022-11-30	25.850	26.690	25.320	26.360	23.964	4,067,563
2022-11-29	25.330	25.950	25.040	25.940	23.582	2,466,733
2022-11-28	24.930	25.700	24.700	25.110	22.827	2,605,362
2022-11-25	26.400	26.970	25.370	25.450	23.136	3,075,817
2022-11-24	26.800	27.330	26.060	26.210	23.827	3,461,319
2022-11-23	27.730	28.340	26.340	26.810	24.373	4,669,722
2022-11-22	27.520	28.620	27.210	27.930	25.391	5,632,975
2022-11-21	27.470	28.360	26.580	27.830	25.300	5,104,996
2022-11-18	28.980	29.190	27.540	27.600	25.091	6,977,836
2022-11-17	29.830	30.360	28.140	29.020	26.382	9,480,826
2022-11-16	27.420	29.250	27.350	28.630	26.027	7,865,357
2022-11-15	27.050	27.960	26.870	27.470	24.973	3,604,416
2022-11-14	26.260	27.260	26.150	27.050	24.591	3,214,974
2022-11-11	27.580	27.850	26.340	26.380	23.982	4,019,551
2022-11-10	26.850	27.630	26.720	27.020	24.564	2,768,024
2022-11-09	27.380	27.430	26.500	26.850	24.409	2,393,598
2022-11-08	26.850	27.520	26.600	27.400	24.909	3,207,817
2022-11-07	27.290	28.000	27.010	27.150	24.682	3,265,737

← NewerPage 16 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.