Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	118.63	120.00	115.49	117.09	79.787	1,696,373
2023-02-02	114.18	119.62	114.00	119.05	81.123	1,605,276
2023-02-01	111.99	115.82	111.53	114.60	78.091	1,951,422
2023-01-31	115.80	117.58	111.50	112.34	76.551	2,193,739
2023-01-30	117.00	119.51	114.50	116.50	79.385	2,358,188
2023-01-20	121.20	123.73	114.99	115.65	78.806	3,138,256
2023-01-19	118.05	122.97	117.55	121.98	83.120	1,062,153
2023-01-18	120.55	121.18	118.05	118.12	80.489	837,513
2023-01-17	120.01	122.84	118.61	119.57	81.477	813,888
2023-01-16	122.46	126.35	120.45	120.50	82.111	1,298,761
2023-01-13	120.42	123.74	117.96	122.46	83.447	2,423,639
2023-01-12	122.68	123.00	118.70	119.39	81.355	1,809,119
2023-01-11	124.20	125.46	121.28	123.51	84.162	1,574,461
2023-01-10	119.50	124.17	118.89	124.17	84.612	1,461,103
2023-01-09	121.14	125.00	119.81	120.32	81.989	1,250,473
2023-01-06	118.12	123.40	115.51	120.60	82.179	2,404,703
2023-01-05	117.90	119.57	115.88	118.59	80.810	1,689,420
2023-01-04	119.00	119.29	115.08	118.29	80.605	1,252,692
2023-01-03	111.28	119.80	111.28	117.80	80.271	1,907,599
2022-12-30	114.00	115.49	111.50	113.00	77.001	1,169,817
2022-12-29	112.96	115.39	112.20	114.55	78.057	881,878
2022-12-28	113.95	117.00	112.04	113.15	77.103	1,932,649
2022-12-27	108.51	115.58	106.79	115.11	78.438	2,453,970
2022-12-26	106.50	110.83	105.11	108.51	73.941	1,349,485
2022-12-23	104.92	108.33	102.15	107.26	73.089	1,316,522
2022-12-22	103.20	106.87	101.99	104.92	71.495	1,280,605
2022-12-21	102.00	104.95	101.60	104.21	71.011	1,114,138
2022-12-20	104.59	104.90	102.03	103.24	70.350	866,070
2022-12-19	106.42	107.26	104.05	104.92	71.495	1,265,031
2022-12-16	107.00	108.95	106.00	106.71	72.714	800,682
2022-12-15	108.00	109.28	107.00	108.16	73.702	603,015
2022-12-14	109.06	111.45	108.67	109.11	74.350	626,418
2022-12-13	113.00	113.00	108.88	110.11	75.031	631,145
2022-12-12	113.39	113.89	109.60	113.12	77.082	1,381,958
2022-12-09	115.00	116.58	109.70	111.22	75.788	1,907,771
2022-12-08	117.22	118.21	113.78	115.60	78.772	1,583,789
2022-12-07	109.89	118.88	108.00	116.30	79.249	2,708,798
2022-12-06	109.15	112.79	109.15	109.71	74.759	1,223,615
2022-12-05	115.71	117.00	110.13	111.00	75.638	2,197,637
2022-12-02	115.60	118.00	113.81	116.56	79.426	1,225,182
2022-12-01	115.20	120.91	113.75	115.62	78.786	2,519,589
2022-11-30	115.00	116.50	111.53	114.30	77.886	1,433,506
2022-11-29	116.22	117.45	114.09	114.84	78.254	983,218
2022-11-28	115.71	118.97	114.32	116.22	79.195	1,225,957
2022-11-25	120.50	122.02	116.19	117.04	79.753	986,482
2022-11-24	120.27	122.19	119.67	121.11	82.527	793,454
2022-11-23	121.54	122.00	117.60	121.10	82.520	1,055,343
2022-11-22	125.02	125.19	119.59	120.84	82.343	1,151,063
2022-11-21	121.14	125.21	117.20	124.84	85.068	1,399,251
2022-11-18	124.88	126.90	121.14	121.14	82.547	1,402,485
2022-11-17	121.20	125.46	120.02	124.00	84.496	2,117,311
2022-11-16	124.81	124.81	120.11	121.97	83.113	1,883,564
2022-11-15	123.89	125.60	120.00	124.55	84.871	1,579,981
2022-11-14	122.14	124.87	120.01	122.90	83.747	2,014,405
2022-11-11	128.11	129.20	119.54	121.50	82.793	2,948,988
2022-11-10	125.26	129.97	123.39	126.54	86.227	1,627,344
2022-11-09	133.90	135.47	126.60	127.00	86.540	2,462,775
2022-11-08	131.54	138.60	130.60	133.68	91.092	1,856,951
2022-11-07	133.73	134.39	130.15	133.95	91.276	1,122,346
2022-11-04	136.62	139.45	132.91	133.90	91.242	2,020,758

← NewerPage 16 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.