Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	96.660	98.000	93.000	93.550	63.747	2,108,419
2023-04-28	103.28	105.01	96.000	96.810	65.968	2,463,508
2023-04-27	101.00	104.82	100.80	104.11	70.943	1,414,275
2023-04-26	101.10	105.67	101.00	101.52	69.178	1,333,554
2023-04-25	103.81	104.42	98.000	101.00	68.823	1,647,780
2023-04-24	105.00	105.67	101.85	102.88	70.105	3,859,686
2023-04-21	107.57	109.44	99.640	104.96	71.522	4,762,972
2023-04-20	105.49	106.68	102.09	106.00	72.231	2,707,423
2023-04-19	106.88	107.02	103.00	105.35	71.788	1,281,316
2023-04-18	105.01	107.20	104.23	105.99	72.224	1,365,502
2023-04-17	103.02	107.03	103.01	105.99	72.224	1,962,139
2023-04-14	103.19	105.60	102.01	103.03	70.207	1,943,447
2023-04-13	101.96	104.89	100.90	103.20	70.323	1,980,298
2023-04-12	104.00	104.67	100.50	101.96	69.478	1,404,781
2023-04-11	103.50	108.00	102.30	104.30	71.072	1,539,455
2023-04-10	104.35	106.00	101.31	103.37	70.438	1,857,185
2023-04-07	99.600	104.33	99.460	102.32	69.723	1,594,164
2023-04-06	97.390	100.78	96.030	99.430	67.754	1,631,039
2023-04-04	97.980	98.680	95.300	96.620	65.839	1,525,606
2023-04-03	100.65	101.30	96.010	97.130	66.186	2,091,164
2023-03-31	100.44	103.31	99.500	100.68	68.605	1,071,820
2023-03-30	98.010	102.53	98.010	99.450	67.767	1,053,799
2023-03-29	101.00	101.94	97.000	98.890	67.386	1,398,271
2023-03-28	98.800	102.95	97.200	101.63	69.253	1,951,534
2023-03-27	98.200	101.76	97.000	98.730	67.277	1,895,195
2023-03-24	101.54	103.49	97.740	98.280	66.970	1,923,059
2023-03-23	102.28	104.50	101.00	101.18	68.946	828,667
2023-03-22	107.49	107.90	102.00	102.88	70.105	1,590,717
2023-03-21	100.98	107.20	100.15	106.40	72.503	2,385,265
2023-03-20	97.330	100.80	93.860	100.50	68.483	3,151,803
2023-03-17	103.15	104.00	98.200	99.000	67.461	2,861,587
2023-03-16	104.03	106.00	102.90	103.15	70.289	1,143,795
2023-03-15	108.00	110.45	104.57	105.00	71.549	1,311,613
2023-03-14	107.74	110.10	106.01	107.01	72.919	1,282,317
2023-03-13	110.99	111.30	106.32	107.85	73.491	2,370,267
2023-03-10	108.06	113.03	107.02	110.90	75.570	1,555,334
2023-03-09	108.50	110.27	107.21	109.03	74.295	1,025,081
2023-03-08	109.00	113.48	107.10	108.02	73.607	1,841,492
2023-03-07	110.08	112.50	109.02	110.50	75.297	1,686,745
2023-03-06	105.00	111.78	103.31	110.11	75.031	2,785,126
2023-03-03	104.34	105.89	103.04	103.71	70.670	705,640
2023-03-02	104.15	105.80	103.66	104.31	71.079	1,150,497
2023-03-01	106.13	107.18	103.23	104.25	71.038	1,815,821
2023-02-28	106.25	108.97	105.20	106.30	72.435	1,872,277
2023-02-27	110.00	112.00	104.61	106.45	72.537	1,770,900
2023-02-24	111.13	112.20	108.79	109.07	74.322	958,668
2023-02-23	108.79	112.20	108.70	111.13	75.726	2,105,804
2023-02-22	107.09	112.21	105.55	110.00	74.956	2,921,643
2023-02-21	103.34	109.87	101.62	106.88	72.830	2,906,717
2023-02-20	103.06	105.14	102.50	103.51	70.534	1,976,781
2023-02-17	104.50	105.50	103.00	104.05	70.902	1,461,566
2023-02-16	107.00	109.45	104.50	105.37	71.801	1,932,869
2023-02-15	112.35	112.55	107.00	107.00	72.912	2,726,508
2023-02-14	115.39	116.05	111.50	112.82	76.878	2,684,344
2023-02-13	117.30	121.51	113.19	115.35	78.602	3,290,327
2023-02-10	116.58	120.00	115.02	118.50	80.748	1,409,276
2023-02-09	115.38	116.60	112.90	115.66	78.813	1,190,539
2023-02-08	115.80	118.00	114.50	115.38	78.622	680,288
2023-02-07	116.99	117.42	113.66	115.24	78.527	1,384,920
2023-02-06	116.27	118.31	114.27	116.80	79.590	1,118,835

← NewerPage 15 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.