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
2022-08-04	30.390	30.440	29.640	30.120	27.382	1,870,810
2022-08-03	29.390	30.890	29.300	29.800	27.091	3,684,930
2022-08-02	30.110	30.340	28.600	28.910	26.282	3,027,154
2022-08-01	30.630	31.100	30.330	30.610	27.827	2,051,842
2022-07-29	30.910	31.160	30.480	30.620	27.836	2,791,329
2022-07-28	31.300	31.680	31.100	31.170	28.336	3,690,234
2022-07-27	31.600	31.770	30.810	31.240	28.400	3,830,538
2022-07-26	30.510	31.500	30.220	31.290	28.446	4,890,541
2022-07-25	30.840	31.700	30.380	30.490	27.718	3,874,390
2022-07-22	30.560	31.350	30.380	30.630	27.846	4,599,007
2022-07-21	29.600	32.100	29.600	30.900	28.091	8,601,322
2022-07-20	29.700	29.950	29.250	29.780	27.073	4,377,414
2022-07-19	28.400	29.630	28.010	29.500	26.818	5,157,287
2022-07-18	27.460	28.700	27.340	28.410	25.827	3,234,678
2022-07-15	27.140	29.600	26.460	27.790	25.264	3,999,702
2022-07-14	27.310	27.550	27.060	27.140	24.673	1,565,348
2022-07-13	26.970	27.350	26.970	27.260	24.782	1,127,140
2022-07-12	27.460	27.550	26.910	27.000	24.546	1,621,063
2022-07-11	28.280	28.280	27.330	27.610	25.100	2,215,262
2022-07-08	28.120	28.970	28.090	28.370	25.791	2,634,648
2022-07-07	28.300	28.500	28.000	28.110	25.555	1,637,992
2022-07-06	28.450	28.750	28.100	28.110	25.555	1,554,955
2022-07-05	29.500	29.550	28.020	28.480	25.891	3,778,855
2022-07-04	29.100	29.840	28.780	29.550	26.864	4,275,352
2022-07-01	28.900	29.270	28.600	28.770	26.155	2,122,699
2022-06-30	29.340	29.480	28.900	29.020	26.382	2,960,794
2022-06-29	29.370	29.980	29.090	29.150	26.500	3,563,554
2022-06-28	28.970	29.570	28.580	29.540	26.855	3,916,168
2022-06-27	29.200	29.470	28.850	29.040	26.400	3,153,871
2022-06-24	29.370	29.900	29.080	29.380	26.709	3,870,329
2022-06-23	29.680	29.890	28.830	29.200	26.546	4,571,875
2022-06-22	30.830	30.830	29.320	29.380	26.709	5,575,367
2022-06-21	29.280	30.140	28.890	30.100	27.364	5,257,276
2022-06-20	28.880	29.770	28.730	29.220	26.564	3,358,155
2022-06-17	28.820	29.090	28.220	28.780	26.164	2,776,807
2022-06-16	28.590	29.490	28.430	29.050	26.409	3,988,986
2022-06-15	28.380	29.230	28.310	28.590	25.991	4,175,736
2022-06-14	28.800	28.900	27.330	28.210	25.646	2,905,093
2022-06-13	28.170	29.000	27.880	28.800	26.182	2,626,834
2022-06-10	27.800	28.650	27.780	28.420	25.836	2,133,895
2022-06-09	29.150	29.150	27.880	28.080	25.527	3,167,459
2022-06-08	28.990	29.700	28.170	29.170	26.518	4,197,795
2022-06-07	29.500	29.690	28.500	28.730	26.118	3,260,859
2022-06-06	29.060	29.860	29.010	29.380	26.709	3,611,355
2022-06-02	28.410	29.100	27.950	28.900	26.273	3,357,682
2022-06-01	28.050	28.790	27.900	28.370	25.791	3,001,193
2022-05-31	28.030	28.400	27.170	28.160	25.600	2,791,320
2022-05-30	30.320	30.780	30.030	30.780	25.393	2,272,764
2022-05-27	30.450	31.170	30.080	30.390	25.071	2,689,007
2022-05-26	30.450	30.950	29.520	30.550	25.203	2,669,805
2022-05-25	29.980	30.990	29.860	30.410	25.087	2,558,480
2022-05-24	31.270	31.560	29.600	29.600	24.419	3,713,212
2022-05-23	31.070	31.680	31.010	31.530	26.011	3,255,342
2022-05-20	31.280	31.710	30.690	31.070	25.632	4,380,513
2022-05-19	30.490	32.280	29.870	31.610	26.077	7,675,598
2022-05-18	30.910	33.990	30.910	31.280	25.805	10,134,656
2022-05-17	28.990	29.350	28.160	29.340	24.205	2,918,320
2022-05-16	28.950	29.140	28.370	28.670	23.652	2,160,600
2022-05-13	29.000	29.170	28.420	28.790	23.751	2,168,656
2022-05-12	28.570	29.250	28.260	28.980	23.908	3,076,623

← NewerPage 18 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.