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
2022-11-04	27.750	27.750	27.000	27.380	24.891	3,563,974
2022-11-03	27.350	27.900	26.560	27.520	25.018	4,898,909
2022-11-02	27.450	28.100	26.910	27.340	24.855	5,508,189
2022-11-01	28.780	29.380	27.340	27.980	25.436	8,135,565
2022-10-31	26.780	28.650	26.500	27.900	25.364	7,979,406
2022-10-28	27.100	27.300	25.800	26.000	23.636	3,540,323
2022-10-27	26.080	27.420	26.070	27.070	24.609	3,608,223
2022-10-26	25.040	26.500	25.040	26.300	23.909	3,380,125
2022-10-25	25.510	25.840	24.610	24.880	22.618	2,913,713
2022-10-24	26.070	26.790	25.570	25.620	23.291	2,628,326
2022-10-21	26.270	26.670	25.820	26.000	23.636	2,199,162
2022-10-20	26.260	26.900	26.030	26.200	23.818	3,195,672
2022-10-19	25.770	26.800	25.550	26.260	23.873	3,637,706
2022-10-18	25.730	26.180	25.150	25.850	23.500	3,247,898
2022-10-17	24.300	25.840	24.300	25.440	23.127	3,671,369
2022-10-14	23.990	25.000	23.750	24.610	22.373	3,537,818
2022-10-13	23.000	24.420	22.880	23.900	21.727	3,657,402
2022-10-12	21.880	23.200	21.610	23.160	21.055	2,605,416
2022-10-11	21.660	22.110	21.500	21.900	19.909	1,297,164
2022-10-10	22.250	22.310	21.570	21.680	19.709	962,018
2022-09-30	22.580	22.880	22.150	22.150	20.136	969,042
2022-09-29	23.500	23.500	22.430	22.570	20.518	1,146,231
2022-09-28	23.500	23.550	22.700	22.700	20.636	1,364,255
2022-09-27	23.010	23.540	23.010	23.540	21.400	1,431,041
2022-09-26	23.750	23.750	22.910	23.000	20.909	1,412,897
2022-09-23	24.560	24.730	23.700	23.750	21.591	1,398,439
2022-09-22	24.450	25.090	24.320	24.640	22.400	912,626
2022-09-21	24.450	24.800	23.820	24.690	22.446	825,712
2022-09-20	24.200	24.600	24.200	24.480	22.255	796,148
2022-09-19	24.800	24.950	23.830	24.130	21.936	1,047,240
2022-09-16	25.120	25.600	24.820	24.820	22.564	1,101,174
2022-09-15	25.870	26.100	24.880	25.110	22.827	1,313,877
2022-09-14	25.560	25.950	25.340	25.860	23.509	872,631
2022-09-13	26.090	26.470	25.950	26.030	23.664	866,087
2022-09-09	25.850	26.220	25.500	25.980	23.618	907,071
2022-09-08	26.800	26.880	25.800	25.800	23.455	1,817,548
2022-09-07	26.600	26.920	26.460	26.800	24.364	1,198,743
2022-09-06	26.650	26.860	26.410	26.690	24.264	1,108,340
2022-09-05	26.990	27.040	26.300	26.650	24.227	1,175,154
2022-09-02	26.220	26.820	26.170	26.660	24.236	1,174,468
2022-09-01	26.390	26.880	26.170	26.170	23.791	1,022,904
2022-08-31	26.960	27.300	26.200	26.340	23.946	1,555,218
2022-08-30	27.110	27.350	26.670	26.980	24.527	1,388,409
2022-08-29	26.810	27.160	26.200	27.100	24.636	846,153
2022-08-26	27.450	27.720	27.010	27.090	24.627	1,337,729
2022-08-25	27.880	28.050	26.800	27.310	24.827	2,004,757
2022-08-24	28.700	29.270	27.770	27.950	25.409	2,943,024
2022-08-23	28.360	28.730	28.100	28.720	26.109	1,239,023
2022-08-22	28.340	28.870	27.680	28.380	25.800	1,582,037
2022-08-19	29.390	29.870	28.000	28.300	25.727	3,121,868
2022-08-18	29.200	29.500	28.780	29.390	26.718	1,933,036
2022-08-17	29.490	29.620	29.070	29.280	26.618	1,333,260
2022-08-16	29.680	29.950	29.390	29.480	26.800	1,479,038
2022-08-15	30.410	30.410	29.630	29.670	26.973	1,871,463
2022-08-12	30.510	31.000	30.090	30.410	27.646	2,569,322
2022-08-11	30.350	30.650	30.210	30.460	27.691	1,961,065
2022-08-10	30.250	30.670	29.950	30.320	27.564	1,835,325
2022-08-09	30.840	31.040	30.210	30.460	27.691	1,781,662
2022-08-08	30.900	31.000	30.540	30.840	28.036	2,246,517
2022-08-05	30.290	30.990	30.290	30.990	28.173	2,793,013

← NewerPage 17 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.