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
2022-05-11	28.680	29.750	28.510	28.690	23.668	4,771,881
2022-05-10	27.900	29.120	27.700	28.910	23.850	3,266,755
2022-05-09	28.610	29.400	28.110	28.570	23.569	4,202,276
2022-05-06	26.680	29.590	26.280	28.640	23.627	6,234,347
2022-05-05	26.920	27.700	26.380	27.330	22.546	2,665,709
2022-04-29	26.310	27.270	26.110	26.960	22.241	2,826,218
2022-04-28	26.880	26.880	25.500	25.880	21.350	2,835,776
2022-04-27	25.770	26.990	25.370	26.990	22.266	2,962,299
2022-04-26	27.030	27.490	25.530	25.780	21.268	3,112,271
2022-04-25	28.680	29.400	26.680	26.780	22.093	3,664,810
2022-04-22	30.400	31.410	29.600	29.800	24.584	2,710,460
2022-04-21	32.280	32.600	30.700	30.800	25.409	3,236,472
2022-04-20	33.990	34.150	32.350	32.600	26.894	3,246,017
2022-04-19	33.000	33.310	32.500	32.800	27.059	2,311,669
2022-04-18	31.740	32.900	31.150	32.780	27.043	2,647,453
2022-04-15	31.800	32.640	31.150	32.210	26.572	3,060,430
2022-04-14	32.190	32.890	31.960	32.020	26.416	2,272,607
2022-04-13	33.010	33.010	31.600	31.680	26.135	2,417,031
2022-04-12	32.900	33.190	32.310	33.140	27.340	2,377,113
2022-04-11	34.190	34.330	32.230	32.620	26.911	3,979,042
2022-04-08	35.200	35.500	34.180	34.710	28.635	3,326,751
2022-04-07	37.700	37.880	35.150	35.170	29.014	4,482,125
2022-04-06	37.490	38.860	37.210	37.980	31.332	2,468,811
2022-04-01	39.300	39.300	37.670	37.670	31.077	3,166,981
2022-03-31	38.430	39.240	38.000	39.000	32.174	3,396,765
2022-03-30	38.840	39.260	37.600	38.780	31.992	3,405,779
2022-03-29	40.110	40.590	38.500	38.560	31.811	3,343,579
2022-03-28	39.390	40.640	39.050	40.340	33.279	2,464,194
2022-03-25	40.340	40.910	39.970	39.970	32.974	2,943,430
2022-03-24	41.280	41.450	39.950	40.260	33.213	4,607,866
2022-03-23	42.000	42.470	41.300	41.700	34.401	5,712,034
2022-03-22	40.370	42.930	39.730	42.600	35.144	8,900,112
2022-03-21	39.800	40.820	39.520	40.380	33.312	4,179,701
2022-03-18	40.200	41.480	39.890	40.270	33.222	4,754,742
2022-03-17	40.880	41.850	39.880	40.470	33.387	6,410,278
2022-03-16	39.720	40.660	38.800	40.160	33.131	5,750,285
2022-03-15	39.250	40.900	38.600	38.630	31.869	4,647,651
2022-03-14	42.150	42.850	40.000	40.020	33.015	5,425,527
2022-03-11	42.100	43.600	41.690	42.840	35.342	5,164,148
2022-03-10	45.580	45.690	43.530	43.580	35.952	6,827,709
2022-03-09	43.000	44.790	40.470	44.240	36.497	7,982,094
2022-03-08	43.760	44.880	43.120	44.080	36.365	7,690,309
2022-03-07	43.550	44.210	43.010	43.330	35.746	5,277,742
2022-03-04	46.600	47.280	44.290	44.340	36.579	7,996,218
2022-03-03	47.000	47.850	46.290	47.500	39.186	7,631,926
2022-03-02	47.000	48.170	46.100	46.910	38.699	8,236,616
2022-03-01	46.940	49.290	46.560	48.300	39.846	10,958,206
2022-02-28	46.330	49.000	44.680	47.600	39.269	9,671,348
2022-02-25	47.000	48.240	46.010	47.180	38.922	10,847,394
2022-02-24	49.020	51.540	44.140	46.160	38.081	16,493,706
2022-02-23	50.300	51.900	48.510	49.930	41.191	13,621,045
2022-02-22	50.680	52.000	49.660	50.650	41.785	16,487,354
2022-02-21	50.000	54.900	48.800	52.840	43.591	22,325,941
2022-02-18	44.680	46.530	44.110	46.240	38.147	17,964,468
2022-02-17	43.290	45.200	42.200	42.300	34.896	9,346,780
2022-02-16	45.990	46.990	43.560	43.640	36.002	9,779,668
2022-02-15	44.290	44.370	42.600	43.390	35.795	5,898,212
2022-02-14	44.310	45.200	43.010	44.080	36.365	6,488,764
2022-02-11	45.390	46.660	44.020	45.150	37.247	9,468,870
2022-02-10	45.570	47.380	44.800	46.150	38.072	11,469,080

← NewerPage 19 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.