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
2022-02-09	45.380	46.480	44.440	45.760	37.751	13,144,545
2022-02-08	42.100	46.290	41.190	45.460	37.503	13,251,858
2022-02-07	41.310	43.500	40.680	42.460	35.028	7,750,704
2022-01-28	39.990	42.500	39.530	40.450	33.370	7,434,697
2022-01-27	44.660	44.880	39.060	39.990	32.991	10,570,232
2022-01-26	44.410	44.650	41.610	43.990	36.290	9,611,927
2022-01-25	43.630	46.740	42.010	43.700	36.051	12,836,985
2022-01-24	42.930	47.100	42.410	44.480	36.695	14,178,051
2022-01-21	41.480	44.920	41.440	43.120	35.573	13,726,377
2022-01-20	42.930	42.930	40.800	41.670	34.377	8,054,625
2022-01-19	39.000	44.530	39.000	42.800	35.309	11,796,948
2022-01-18	40.340	42.300	39.600	40.100	33.081	9,905,516
2022-01-17	37.490	40.680	37.490	40.120	33.098	7,355,604
2022-01-14	37.600	38.360	36.880	36.930	30.466	3,553,467
2022-01-13	38.910	39.460	38.090	38.090	31.423	3,132,191
2022-01-12	37.790	38.200	37.610	38.140	31.464	2,299,239
2022-01-11	38.890	39.470	37.250	37.600	31.019	4,141,958
2022-01-10	38.710	39.240	37.500	39.050	32.215	4,039,426
2022-01-07	42.100	42.980	39.730	39.890	32.908	5,770,421
2022-01-06	42.360	43.350	41.900	41.990	34.641	5,257,775
2022-01-05	42.190	42.950	41.660	42.840	35.342	6,428,826
2022-01-04	40.700	42.490	40.500	42.090	34.723	4,827,317
2021-12-31	41.190	41.790	40.500	40.730	33.601	3,396,678
2021-12-30	40.380	41.480	40.250	40.940	33.774	3,176,524
2021-12-29	41.010	41.200	40.220	40.550	33.453	3,592,416
2021-12-28	40.630	42.300	40.630	41.620	34.335	4,352,175
2021-12-27	42.000	42.200	40.200	40.590	33.486	3,799,412
2021-12-24	43.190	43.500	41.310	41.310	34.080	5,018,180
2021-12-23	42.800	44.280	42.450	42.950	35.433	7,743,652
2021-12-22	40.600	45.000	40.100	42.680	35.210	7,782,502
2021-12-21	39.950	40.480	39.850	40.310	33.255	2,901,952
2021-12-20	40.890	41.530	39.710	39.960	32.966	5,485,051
2021-12-17	42.980	44.930	41.710	41.710	34.410	9,309,641
2021-12-16	42.620	44.200	41.600	43.750	36.092	10,234,604
2021-12-15	40.990	42.500	40.620	42.260	34.863	6,626,408
2021-12-14	40.300	40.800	40.000	40.770	33.634	4,003,384
2021-12-13	40.000	40.530	39.490	40.390	33.321	3,474,755
2021-12-10	39.400	40.390	39.100	39.770	32.809	3,716,310
2021-12-09	39.810	40.500	39.400	39.400	32.504	4,087,894
2021-12-08	39.380	40.950	38.700	40.320	33.263	4,737,823
2021-12-07	39.100	39.770	38.500	39.450	32.545	4,417,723
2021-12-06	41.140	41.440	38.500	38.900	32.091	8,500,735
2021-12-03	43.180	43.550	41.520	41.760	34.451	8,276,087
2021-12-02	45.860	49.200	42.680	42.880	35.375	15,061,893
2021-12-01	43.680	45.660	43.200	45.630	37.643	11,369,666
2021-11-30	43.300	45.680	42.960	43.960	36.266	10,299,161
2021-11-29	42.550	43.470	42.170	43.000	35.474	4,973,505
2021-11-26	41.830	43.790	41.650	43.600	35.969	8,400,757
2021-11-25	42.090	42.980	42.050	42.220	34.830	4,286,342
2021-11-24	42.430	43.280	42.000	42.070	34.707	4,566,040
2021-11-23	43.310	43.350	42.400	42.480	35.045	6,205,274
2021-11-22	43.120	43.870	42.340	43.490	35.878	6,982,514
2021-11-19	43.000	43.780	42.570	43.140	35.589	8,128,846
2021-11-18	42.000	45.160	40.770	43.960	36.266	14,061,607
2021-11-17	39.320	43.550	39.320	41.990	34.641	11,392,957
2021-11-16	41.090	42.000	39.690	39.700	32.751	6,447,236
2021-11-15	42.300	42.750	41.200	41.500	34.236	5,202,328
2021-11-12	41.170	41.950	40.570	41.740	34.434	6,288,401
2021-11-11	42.180	42.180	41.100	41.490	34.228	6,622,481
2021-11-10	42.130	43.610	41.900	42.390	34.971	7,029,262

← NewerPage 20 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.