Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	51.660	52.220	50.810	51.240	49.589	1,461,471
2023-07-28	51.940	52.150	51.300	51.500	49.841	1,280,457
2023-07-27	52.390	53.150	51.760	51.950	50.276	754,951
2023-07-26	52.530	53.600	51.810	52.420	50.731	1,109,482
2023-07-25	52.000	52.950	51.780	52.550	50.857	983,329
2023-07-24	52.680	53.290	51.580	51.850	50.179	1,085,398
2023-07-21	51.890	53.870	51.050	52.630	50.934	1,138,213
2023-07-20	52.300	52.600	51.800	51.880	50.208	859,710
2023-07-19	52.890	53.410	51.600	52.240	50.557	1,418,604
2023-07-18	53.680	53.750	52.920	53.260	51.544	878,898
2023-07-17	53.750	53.750	52.890	53.030	51.321	1,207,204
2023-07-14	54.170	54.600	53.400	53.760	52.028	1,343,648
2023-07-13	54.560	55.080	53.830	54.160	52.415	1,768,515
2023-07-12	56.360	56.360	54.300	54.350	52.599	2,141,430
2023-07-11	55.460	56.410	54.800	56.140	54.331	1,695,632
2023-07-10	55.190	56.380	54.910	55.680	53.886	1,223,122
2023-07-07	55.340	56.170	55.080	55.200	53.421	852,166
2023-07-06	56.340	56.340	54.840	55.770	53.973	966,427
2023-07-05	56.280	57.180	55.550	56.340	54.525	1,476,586
2023-07-04	56.770	56.930	55.680	56.180	54.370	1,708,194
2023-07-03	56.700	57.500	54.250	56.960	55.125	3,476,515
2023-06-30	57.180	59.140	56.340	56.740	54.912	2,526,067
2023-06-29	55.200	57.900	55.100	57.330	55.483	1,758,887
2023-06-28	59.250	59.280	56.200	56.520	54.699	2,302,797
2023-06-27	56.980	59.330	56.090	58.990	57.089	3,351,357
2023-06-26	55.280	58.640	54.700	56.380	54.563	2,194,983
2023-06-21	55.670	56.580	54.890	55.580	53.789	2,945,808
2023-06-20	57.760	59.000	55.500	55.910	54.109	3,211,898
2023-06-19	59.080	59.850	57.620	58.050	56.180	2,670,929
2023-06-16	58.820	60.930	58.700	59.400	57.486	2,239,804
2023-06-15	57.500	60.160	57.400	59.000	57.099	2,043,310
2023-06-14	56.000	59.430	54.600	57.910	56.044	2,711,864
2023-06-13	79.600	79.960	77.310	78.600	53.560	2,313,081
2023-06-12	77.500	80.880	76.770	78.540	53.519	3,232,486
2023-06-09	78.030	81.000	75.600	77.130	52.558	5,485,232
2023-06-08	80.600	81.380	77.100	77.520	52.824	2,730,984
2023-06-07	79.790	83.770	79.500	80.060	54.555	2,559,174
2023-06-06	82.500	83.880	81.160	81.250	55.365	2,783,617
2023-06-05	91.070	91.070	76.000	83.800	57.103	7,131,222
2023-06-02	91.800	92.420	89.680	90.610	61.743	1,190,508
2023-06-01	91.580	93.680	89.800	91.000	62.009	1,112,570
2023-05-31	93.200	94.900	90.600	91.300	62.214	1,176,684
2023-05-30	94.590	95.060	92.020	93.980	64.040	836,096
2023-05-29	95.830	96.640	93.390	94.600	64.462	904,271
2023-05-26	95.030	97.990	94.330	95.510	65.082	1,060,953
2023-05-25	98.090	98.090	94.200	96.090	65.478	735,596
2023-05-24	96.910	97.870	94.200	96.000	65.416	1,019,870
2023-05-23	100.00	101.40	96.740	97.260	66.275	1,254,730
2023-05-22	102.00	105.68	99.070	99.710	67.944	2,127,354
2023-05-19	94.710	99.200	94.050	97.300	66.302	798,450
2023-05-18	96.430	97.600	94.700	95.680	65.198	503,756
2023-05-17	98.250	99.000	96.230	97.400	66.370	620,197
2023-05-16	93.410	99.790	93.000	98.450	67.086	1,642,009
2023-05-15	92.000	93.910	90.590	93.430	63.665	728,610
2023-05-12	91.750	93.100	90.580	91.960	62.663	690,435
2023-05-11	90.560	93.980	89.510	92.200	62.827	1,609,015
2023-05-10	90.700	91.620	88.890	89.700	61.123	1,172,582
2023-05-09	93.170	93.800	90.770	91.640	62.445	808,948
2023-05-08	91.500	93.840	89.500	92.500	63.031	1,370,922
2023-05-05	94.000	94.990	91.170	91.400	62.282	1,992,460

← NewerPage 14 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.