Qingdao NovelBeam Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	58.050	59.050	56.990	58.420	56.538	1,132,567
2023-10-30	57.010	58.600	56.880	57.510	55.657	1,362,492
2023-10-27	54.380	57.800	53.660	57.400	55.551	1,966,653
2023-10-26	53.230	54.860	53.030	54.000	52.260	1,123,856
2023-10-25	53.790	54.360	51.900	53.540	51.815	1,432,907
2023-10-24	53.000	54.740	51.700	53.400	51.679	1,906,042
2023-10-23	50.060	54.300	50.060	53.130	51.418	2,432,272
2023-10-20	49.010	52.800	47.310	51.230	49.579	4,884,398
2023-10-19	52.000	53.990	51.990	52.910	51.205	959,861
2023-10-18	53.660	54.230	52.490	52.500	50.808	733,327
2023-10-17	54.070	54.500	52.900	53.950	52.212	893,608
2023-10-16	55.130	55.400	52.300	54.090	52.347	1,900,803
2023-10-13	55.570	56.530	55.220	55.520	53.731	1,009,322
2023-10-12	56.590	57.220	55.450	56.350	54.534	925,714
2023-10-11	54.450	57.600	54.450	56.650	54.825	1,559,945
2023-10-10	55.890	56.250	54.660	54.970	53.199	1,078,704
2023-10-09	57.500	57.600	55.000	55.890	54.089	1,372,459
2023-09-28	56.300	57.570	55.580	57.000	55.163	1,340,826
2023-09-27	55.620	56.960	55.210	56.400	54.583	1,263,954
2023-09-26	57.480	57.480	55.580	55.860	54.060	1,183,002
2023-09-25	56.700	57.990	56.000	57.010	55.173	1,576,229
2023-09-22	55.280	57.350	54.100	56.790	54.960	1,466,648
2023-09-21	55.200	57.070	54.580	55.500	53.712	1,314,092
2023-09-20	55.170	56.000	54.820	55.390	53.605	1,227,758
2023-09-19	57.300	57.300	54.660	55.380	53.596	1,782,067
2023-09-18	55.000	57.460	54.700	57.000	55.163	3,587,349
2023-09-15	52.290	57.480	52.290	55.370	53.586	3,933,639
2023-09-14	52.110	52.850	51.600	51.990	50.315	1,094,708
2023-09-13	52.600	52.800	51.800	52.300	50.615	890,808
2023-09-12	52.760	52.870	51.840	52.580	50.886	1,244,683
2023-09-11	49.750	53.870	49.750	52.760	51.060	2,743,021
2023-09-08	49.600	50.480	49.520	49.990	48.379	599,812
2023-09-07	50.400	50.780	49.480	49.780	48.176	1,346,519
2023-09-06	51.160	51.160	49.570	50.340	48.718	1,246,677
2023-09-05	50.470	51.800	50.470	51.160	49.512	1,245,095
2023-09-04	51.600	51.600	50.310	50.820	49.183	1,617,343
2023-09-01	50.900	51.810	50.740	51.500	49.841	1,274,726
2023-08-31	49.480	51.180	49.470	50.970	49.328	1,828,990
2023-08-30	48.970	50.080	48.300	49.690	48.089	1,461,247
2023-08-29	45.850	49.250	45.260	48.620	47.053	3,137,717
2023-08-28	50.590	50.640	45.920	46.010	44.528	2,126,639
2023-08-25	47.230	48.800	46.930	47.310	45.786	1,092,017
2023-08-24	46.300	49.030	45.700	47.540	46.008	1,217,998
2023-08-23	47.110	47.110	45.980	45.980	44.498	729,243
2023-08-22	47.600	47.800	46.090	47.110	45.592	1,149,363
2023-08-21	47.990	48.500	46.800	47.580	46.047	934,179
2023-08-18	48.700	49.100	47.650	47.990	46.444	1,094,040
2023-08-17	47.520	48.640	47.520	48.300	46.744	876,150
2023-08-16	49.490	49.770	47.900	48.000	46.453	1,075,242
2023-08-15	49.210	49.500	48.510	49.290	47.702	1,000,076
2023-08-14	47.970	49.180	47.910	48.950	47.373	1,298,917
2023-08-11	49.270	49.610	48.380	48.400	46.841	986,107
2023-08-10	48.900	49.600	48.600	49.090	47.508	1,149,607
2023-08-09	48.370	49.630	47.930	48.950	47.373	2,356,136
2023-08-08	48.740	48.740	47.760	48.370	46.811	713,857
2023-08-07	49.770	49.790	48.120	48.390	46.831	1,320,428
2023-08-04	50.500	50.870	49.800	49.900	48.292	1,018,149
2023-08-03	49.500	50.500	49.380	50.270	48.650	1,125,910
2023-08-02	50.030	50.410	49.370	49.500	47.905	1,048,707
2023-08-01	51.240	51.600	50.100	50.160	48.544	1,585,896

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.6000 CNY
2025-06-06	0.6000 CNY
2024-06-11	0.5500 CNY
2023-06-14	1.1200 CNY
2022-05-30	0.4100 CNY
2021-05-13	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.