Beijing Topnew Info And Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 47.730 | 49.400 | 45.310 | 45.310 | 45.310 | 5,647,591 |
| 2026-10-21 | 47.730 | 52.990 | 47.400 | 49.940 | 49.940 | 8,179,652 |
| 2026-10-20 | 48.500 | 51.350 | 48.000 | 50.820 | 50.820 | 5,470,816 |
| 2026-10-19 | 48.280 | 51.870 | 48.030 | 49.750 | 49.750 | 5,329,589 |
| 2026-10-16 | 47.730 | 48.760 | 46.300 | 48.230 | 48.230 | 3,624,119 |
| 2026-10-15 | 46.070 | 47.860 | 46.070 | 46.790 | 46.790 | 2,986,687 |
| 2026-10-14 | 51.500 | 52.030 | 48.480 | 48.680 | 48.680 | 3,052,305 |
| 2026-10-13 | 48.550 | 50.740 | 47.570 | 50.550 | 50.550 | 3,457,367 |
| 2026-10-12 | 51.000 | 51.740 | 49.500 | 49.680 | 49.680 | 2,957,498 |
| 2026-10-09 | 53.650 | 54.710 | 48.980 | 51.350 | 51.350 | 5,203,383 |
| 2026-10-08 | 57.100 | 57.300 | 52.580 | 54.300 | 54.300 | 5,235,377 |
| 2026-09-30 | 59.080 | 59.200 | 56.690 | 56.800 | 56.800 | 4,431,860 |
| 2026-09-29 | 60.590 | 60.680 | 58.180 | 58.470 | 58.470 | 4,149,623 |
| 2026-09-28 | 62.690 | 62.690 | 58.900 | 59.110 | 59.110 | 6,745,638 |
| 2026-09-24 | 61.710 | 64.610 | 60.900 | 62.690 | 62.690 | 10,162,066 |
| 2026-09-23 | 59.000 | 65.000 | 58.400 | 62.080 | 62.080 | 13,159,197 |
| 2026-09-22 | 58.000 | 59.940 | 56.910 | 59.010 | 59.010 | 9,065,937 |
Page 1 of 1 · 17 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.