Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	130.02	138.00	128.61	136.56	93.055	2,129,118
2022-11-02	131.29	136.50	130.19	132.00	89.947	2,329,856
2022-11-01	129.90	133.00	123.11	132.50	90.288	3,548,942
2022-10-31	132.00	135.68	126.83	130.59	88.987	2,943,644
2022-10-28	130.95	136.46	130.00	133.18	90.752	2,071,532
2022-10-27	135.16	137.19	131.80	135.00	91.992	1,795,101
2022-10-26	133.10	142.89	133.10	137.19	93.484	2,762,834
2022-10-25	134.20	136.68	129.01	132.42	90.234	2,669,601
2022-10-24	137.94	139.39	132.28	139.00	94.717	2,749,574
2022-10-21	130.00	142.25	124.00	139.97	95.378	5,405,132
2022-10-20	125.80	129.86	123.88	125.65	85.620	2,715,188
2022-10-19	128.86	128.86	123.35	125.94	85.818	3,191,942
2022-10-18	131.25	132.76	125.88	131.68	89.729	2,906,877
2022-10-17	128.79	134.55	124.45	131.78	89.798	3,151,647
2022-10-14	119.00	130.98	117.06	128.99	87.896	5,479,369
2022-10-13	114.70	123.07	114.70	119.00	81.089	2,296,088
2022-10-12	117.71	118.47	112.05	114.87	78.275	2,185,002
2022-10-11	118.00	120.00	115.81	119.99	81.764	1,949,963
2022-10-10	113.00	121.49	110.01	118.50	80.748	3,482,547
2022-09-30	111.30	113.15	110.47	111.50	75.978	1,545,744
2022-09-29	108.30	114.00	107.12	112.60	76.728	3,466,993
2022-09-28	108.00	111.99	102.20	110.10	75.024	3,469,834
2022-09-27	98.350	106.49	96.330	105.66	71.999	3,505,954
2022-09-26	92.250	100.44	90.060	97.130	66.186	2,619,061
2022-09-23	98.000	98.000	89.500	93.000	63.372	5,036,411
2022-09-22	107.50	112.88	98.200	99.200	67.597	7,704,856
2022-09-21	110.00	110.00	99.680	103.00	70.186	3,917,068
2022-09-20	110.15	113.75	108.66	109.96	74.929	4,258,226
2022-09-19	111.07	112.00	107.24	108.54	73.961	5,162,946
2022-09-16	105.57	116.49	104.51	109.80	74.820	4,694,443
2022-09-15	106.39	107.01	103.55	104.34	71.099	2,303,032
2022-09-14	103.58	107.98	101.00	106.41	72.510	2,566,747
2022-09-13	102.00	107.08	100.00	104.90	71.481	3,896,064
2022-09-09	96.000	100.97	93.640	100.90	68.755	3,229,048
2022-09-08	94.850	95.000	92.410	94.500	64.394	616,879
2022-09-07	90.920	95.700	90.000	94.300	64.258	1,720,177
2022-09-06	89.410	92.880	87.510	90.950	61.975	1,058,003
2022-09-05	92.820	94.270	88.580	89.910	61.266	707,113
2022-09-02	87.600	91.880	87.500	91.000	62.009	983,368
2022-09-01	88.910	90.880	88.030	88.610	60.381	478,100
2022-08-31	88.600	90.800	87.210	89.020	60.660	746,244
2022-08-30	88.560	90.300	87.530	88.880	60.565	564,131
2022-08-29	91.800	92.670	88.340	89.450	60.953	1,067,162
2022-08-26	94.850	99.850	91.000	91.660	62.459	2,748,016
2022-08-25	90.750	94.750	86.900	94.310	64.265	3,217,922
2022-08-24	87.060	87.800	84.060	85.100	57.989	415,389
2022-08-23	88.000	89.140	86.600	87.800	59.829	309,253
2022-08-22	89.370	89.500	87.000	88.350	60.203	449,251
2022-08-19	90.190	91.990	88.890	90.220	61.478	568,691
2022-08-18	88.710	90.500	88.000	89.900	61.260	402,242
2022-08-17	88.880	89.890	88.120	88.710	60.449	212,959
2022-08-16	88.770	89.820	88.010	88.750	60.476	415,627
2022-08-15	87.930	89.990	85.100	89.100	60.715	1,091,389
2022-08-12	90.910	91.880	87.500	87.940	59.924	666,344
2022-08-11	91.780	92.980	90.010	91.500	62.350	527,905
2022-08-10	90.350	91.660	89.160	91.560	62.391	656,987
2022-08-09	90.230	90.870	88.700	90.220	61.478	282,567
2022-08-08	92.150	92.800	88.500	90.350	61.566	879,445
2022-08-05	90.580	92.660	89.580	92.150	62.793	719,307
2022-08-04	91.830	92.400	89.240	89.750	61.157	423,838

← NewerPage 17 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.