Beijing Topnew Info And Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 38.800 | 38.890 | 37.260 | 37.390 | 37.390 | 10,330,476 |
| 2024-10-28 | 36.710 | 39.050 | 36.500 | 38.730 | 38.730 | 11,313,337 |
| 2024-10-25 | 37.500 | 39.450 | 36.600 | 37.770 | 37.770 | 11,203,869 |
| 2024-10-24 | 36.400 | 38.500 | 36.070 | 37.740 | 37.740 | 11,522,175 |
| 2024-10-23 | 36.760 | 37.950 | 36.050 | 36.710 | 36.710 | 8,750,948 |
| 2024-10-22 | 37.650 | 37.900 | 35.950 | 36.750 | 36.750 | 8,950,852 |
| 2024-10-21 | 36.500 | 38.900 | 36.500 | 37.880 | 37.880 | 12,720,348 |
| 2024-10-18 | 35.150 | 38.000 | 34.600 | 37.290 | 37.290 | 15,388,314 |
| 2024-10-17 | 35.540 | 40.550 | 35.440 | 36.590 | 36.590 | 18,385,977 |
| 2024-10-16 | 32.170 | 35.180 | 32.030 | 34.420 | 34.420 | 8,656,021 |
| 2024-10-15 | 33.540 | 35.600 | 32.850 | 32.920 | 32.920 | 8,557,222 |
| 2024-10-14 | 32.620 | 34.370 | 32.100 | 33.990 | 33.990 | 7,497,617 |
| 2024-10-11 | 33.940 | 35.370 | 32.490 | 32.970 | 32.970 | 8,264,936 |
| 2024-10-10 | 38.260 | 40.500 | 35.900 | 35.900 | 35.900 | 12,165,715 |
| 2024-10-09 | 39.050 | 40.990 | 35.590 | 35.590 | 35.590 | 14,167,585 |
| 2024-10-08 | 42.660 | 43.000 | 37.000 | 42.500 | 42.500 | 19,710,675 |
| 2024-09-30 | 32.490 | 36.980 | 31.590 | 36.470 | 36.470 | 16,473,413 |
| 2024-09-27 | 27.770 | 32.800 | 27.500 | 31.040 | 31.040 | 13,322,698 |
| 2024-09-26 | 27.100 | 27.970 | 26.930 | 27.750 | 27.750 | 6,531,834 |
| 2024-09-25 | 27.080 | 28.290 | 27.040 | 27.380 | 27.380 | 9,071,538 |
| 2024-09-24 | 26.430 | 28.340 | 25.900 | 27.600 | 27.600 | 9,310,874 |
| 2024-09-23 | 25.850 | 26.850 | 25.800 | 26.150 | 26.150 | 5,334,687 |
| 2024-09-20 | 25.600 | 27.000 | 25.540 | 26.320 | 26.320 | 7,839,551 |
| 2024-09-19 | 24.470 | 26.170 | 24.220 | 25.540 | 25.540 | 6,691,886 |
| 2024-09-18 | 24.480 | 24.980 | 23.990 | 24.220 | 24.220 | 1,972,421 |
| 2024-09-13 | 25.100 | 25.580 | 24.710 | 24.740 | 24.740 | 2,977,386 |
| 2024-09-12 | 24.750 | 25.260 | 24.750 | 24.980 | 24.980 | 1,864,745 |
| 2024-09-11 | 24.840 | 25.090 | 24.560 | 24.660 | 24.660 | 1,200,580 |
| 2024-09-10 | 24.340 | 25.100 | 23.880 | 25.060 | 25.060 | 2,162,368 |
| 2024-09-09 | 24.270 | 24.510 | 23.900 | 24.100 | 24.100 | 1,178,961 |
| 2024-09-06 | 25.000 | 25.280 | 24.420 | 24.450 | 24.450 | 1,791,483 |
| 2024-09-05 | 24.900 | 25.200 | 24.810 | 25.030 | 25.030 | 1,298,910 |
| 2024-09-04 | 24.740 | 25.380 | 24.580 | 24.720 | 24.720 | 1,244,270 |
| 2024-09-03 | 24.500 | 25.000 | 24.500 | 24.980 | 24.980 | 1,462,464 |
| 2024-09-02 | 25.070 | 25.220 | 24.500 | 24.500 | 24.500 | 1,601,340 |
| 2024-08-30 | 24.680 | 25.440 | 24.500 | 25.140 | 25.140 | 2,741,377 |
| 2024-08-29 | 24.070 | 24.720 | 24.050 | 24.550 | 24.550 | 1,445,070 |
| 2024-08-28 | 23.790 | 25.000 | 23.010 | 24.400 | 24.400 | 2,615,791 |
| 2024-08-27 | 24.240 | 25.380 | 23.750 | 24.790 | 24.790 | 3,377,713 |
| 2024-08-26 | 24.300 | 24.600 | 24.010 | 24.430 | 24.430 | 1,094,048 |
| 2024-08-23 | 24.170 | 24.770 | 24.130 | 24.510 | 24.510 | 1,571,809 |
| 2024-08-22 | 24.280 | 24.980 | 24.050 | 24.170 | 24.170 | 1,907,715 |
| 2024-08-21 | 24.820 | 25.190 | 23.600 | 24.270 | 24.270 | 2,211,308 |
| 2024-08-20 | 25.510 | 25.510 | 24.680 | 24.800 | 24.800 | 1,998,225 |
| 2024-08-19 | 25.200 | 26.230 | 25.070 | 25.530 | 25.530 | 2,982,280 |
| 2024-08-16 | 24.880 | 25.390 | 24.860 | 25.190 | 25.190 | 1,849,113 |
| 2024-08-15 | 24.430 | 24.940 | 24.200 | 24.880 | 24.880 | 1,556,988 |
| 2024-08-14 | 24.610 | 24.780 | 24.420 | 24.580 | 24.580 | 818,521 |
| 2024-08-13 | 24.300 | 24.630 | 24.080 | 24.530 | 24.530 | 1,087,926 |
| 2024-08-12 | 24.800 | 24.800 | 24.010 | 24.170 | 24.170 | 1,152,123 |
| 2024-08-09 | 24.900 | 25.260 | 24.680 | 24.740 | 24.740 | 972,203 |
| 2024-08-08 | 25.040 | 25.090 | 24.290 | 24.830 | 24.830 | 1,677,494 |
| 2024-08-07 | 24.870 | 25.690 | 24.870 | 25.220 | 25.220 | 1,807,977 |
| 2024-08-06 | 24.870 | 25.120 | 24.600 | 25.050 | 25.050 | 1,658,932 |
| 2024-08-05 | 25.280 | 25.600 | 24.430 | 24.430 | 24.430 | 2,959,200 |
| 2024-08-02 | 26.190 | 26.360 | 25.480 | 25.480 | 25.480 | 2,416,580 |
| 2024-08-01 | 26.700 | 26.990 | 26.330 | 26.380 | 26.380 | 3,407,709 |
| 2024-07-31 | 25.590 | 26.720 | 25.590 | 26.530 | 26.530 | 4,067,419 |
| 2024-07-30 | 25.600 | 26.050 | 25.600 | 25.750 | 25.750 | 2,281,880 |
| 2024-07-29 | 25.200 | 26.220 | 25.150 | 26.080 | 26.080 | 4,386,970 |
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.