Beijing Topnew Info And Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 42.910 | 42.970 | 41.600 | 42.580 | 35.127 | 8,591,814 |
| 2021-11-08 | 40.660 | 43.500 | 40.200 | 43.190 | 35.630 | 12,659,570 |
| 2021-11-05 | 40.030 | 42.100 | 39.120 | 41.230 | 34.014 | 10,790,913 |
| 2021-11-04 | 39.150 | 40.120 | 38.700 | 39.930 | 32.941 | 5,574,693 |
| 2021-11-03 | 38.110 | 39.850 | 38.070 | 39.290 | 32.413 | 5,162,530 |
| 2021-11-02 | 39.790 | 40.960 | 38.000 | 38.300 | 31.596 | 7,790,768 |
| 2021-11-01 | 40.970 | 40.970 | 39.130 | 39.990 | 32.991 | 6,884,211 |
| 2021-10-29 | 39.700 | 41.500 | 39.040 | 40.900 | 33.741 | 9,709,161 |
| 2021-10-28 | 39.350 | 40.950 | 37.610 | 40.130 | 33.106 | 8,301,767 |
| 2021-10-27 | 38.580 | 40.740 | 38.070 | 39.760 | 32.801 | 9,545,238 |
| 2021-10-26 | 37.500 | 39.860 | 37.370 | 38.740 | 31.959 | 8,362,662 |
| 2021-10-25 | 36.760 | 37.300 | 35.920 | 36.860 | 30.408 | 3,854,903 |
| 2021-10-22 | 38.300 | 38.580 | 36.500 | 36.610 | 30.202 | 5,270,468 |
| 2021-10-21 | 38.040 | 38.870 | 37.680 | 38.270 | 31.572 | 5,919,479 |
| 2021-10-20 | 40.230 | 40.230 | 39.000 | 39.150 | 32.298 | 8,822,586 |
| 2021-10-19 | 39.030 | 40.570 | 38.160 | 40.570 | 33.469 | 11,351,774 |
| 2021-10-18 | 37.600 | 39.420 | 36.820 | 38.930 | 32.116 | 10,884,273 |
| 2021-10-15 | 35.520 | 42.560 | 35.100 | 39.680 | 32.735 | 16,416,695 |
| 2021-10-14 | 34.870 | 35.510 | 34.420 | 35.470 | 29.262 | 3,552,950 |
← NewerPage 21 of 21 · 1,219 trading days
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.