Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	91.830	92.400	89.240	89.750	61.157	423,838
2022-08-03	90.550	93.480	90.320	90.620	61.750	579,108
2022-08-02	93.500	93.500	89.300	90.520	61.682	940,886
2022-08-01	95.510	96.720	92.750	93.140	63.468	1,246,680
2022-07-29	96.700	96.710	93.210	95.810	65.287	1,104,906
2022-07-28	97.210	97.500	93.890	96.770	65.941	1,269,513
2022-07-27	94.400	97.280	92.880	96.290	65.614	1,851,915
2022-07-26	95.980	96.000	92.630	93.660	63.822	906,848
2022-07-25	90.300	95.410	90.280	94.880	64.653	2,100,534
2022-07-22	89.850	91.600	88.880	89.700	61.123	468,799
2022-07-21	90.050	91.990	88.510	90.580	61.723	625,052
2022-07-20	90.540	92.800	89.070	90.180	61.451	529,069
2022-07-19	89.100	90.170	88.020	89.690	61.117	617,369
2022-07-18	90.920	90.920	88.420	89.310	60.858	354,120
2022-07-15	93.200	93.200	89.340	90.000	61.328	1,134,177
2022-07-14	89.880	94.670	89.300	93.290	63.570	1,056,651
2022-07-13	89.040	90.330	85.900	90.000	61.328	532,641
2022-07-12	93.010	94.220	89.270	89.640	61.083	1,010,830
2022-07-11	95.100	96.000	92.500	93.210	63.515	1,275,411
2022-07-08	91.880	96.580	91.300	95.210	64.878	1,584,683
2022-07-07	92.500	92.650	90.370	91.280	62.200	696,311
2022-07-06	96.480	96.500	91.950	92.650	63.134	1,484,525
2022-07-05	93.500	96.700	92.510	95.390	65.001	1,534,110
2022-07-04	90.980	94.980	89.730	93.990	64.047	998,480
2022-07-01	91.310	91.550	89.360	90.350	61.566	804,402
2022-06-30	91.000	92.440	89.120	91.990	62.684	1,033,292
2022-06-29	90.990	93.330	90.010	90.500	61.669	1,013,149
2022-06-28	91.500	93.500	89.670	93.150	63.474	870,210
2022-06-27	91.790	92.750	88.890	91.500	62.350	939,708
2022-06-24	88.460	92.600	88.460	91.780	62.541	839,904
2022-06-23	89.050	90.000	86.660	89.100	60.715	1,135,597
2022-06-22	92.200	92.700	90.000	90.050	61.362	848,831
2022-06-21	92.690	92.690	91.200	92.300	62.895	832,721
2022-06-20	93.280	93.380	90.200	92.690	63.161	1,353,448
2022-06-17	92.000	94.090	88.610	93.280	63.563	1,832,392
2022-06-16	87.120	93.490	86.110	92.800	63.236	1,774,187
2022-06-15	85.290	88.750	84.700	87.110	59.359	663,192
2022-06-14	85.010	87.000	83.000	85.290	58.118	941,469
2022-06-13	86.940	87.440	85.070	85.800	58.466	873,056
2022-06-10	84.630	88.500	82.260	88.300	60.169	1,922,393
2022-06-09	85.070	86.220	83.880	84.740	57.744	1,078,275
2022-06-08	85.000	87.870	84.080	85.800	58.466	992,397
2022-06-07	85.890	87.390	84.000	85.390	58.187	1,537,005
2022-06-06	80.590	89.750	80.590	85.000	57.921	2,991,209
2022-06-02	82.680	82.870	79.350	81.480	55.522	1,354,994
2022-06-01	80.290	83.010	80.290	81.550	55.570	754,083
2022-05-31	80.520	81.500	79.110	80.700	54.991	996,661
2022-05-30	76.600	81.000	75.010	80.520	54.868	1,581,949
2022-05-27	78.890	79.670	76.360	77.010	52.197	1,201,783
2022-05-26	79.520	80.880	77.800	78.650	53.308	1,036,021
2022-05-25	78.700	80.500	77.520	79.680	54.007	1,081,901
2022-05-24	81.500	83.770	77.010	78.010	52.875	978,094
2022-05-23	80.000	83.880	80.000	81.400	55.172	1,532,434
2022-05-20	76.930	79.500	76.800	79.000	53.546	716,297
2022-05-19	76.090	77.770	76.090	76.940	52.149	441,387
2022-05-18	77.800	78.330	76.520	77.100	52.258	437,535
2022-05-17	77.680	78.260	77.020	77.410	52.468	603,773
2022-05-16	76.800	79.490	76.800	77.880	52.787	716,620
2022-05-13	77.720	78.490	76.200	76.800	52.054	734,111
2022-05-12	78.970	79.600	77.000	77.840	52.759	693,494

← NewerPage 18 of 21 · 1,219 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.