Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	79.930	81.590	79.100	79.370	53.796	1,107,047
2022-05-10	75.860	80.800	75.100	80.490	54.556	1,390,813
2022-05-09	76.000	78.160	75.800	76.300	51.716	1,307,768
2022-05-06	75.320	78.890	75.030	78.290	53.064	1,022,407
2022-05-05	76.910	78.450	75.300	78.440	53.166	1,379,354
2022-04-29	73.560	77.000	73.560	76.990	52.183	880,749
2022-04-28	77.510	77.510	73.010	73.120	49.560	982,363
2022-04-27	73.500	78.300	73.500	77.230	52.346	1,386,358
2022-04-26	72.550	79.690	71.790	76.500	51.851	878,649
2022-04-25	70.000	73.300	67.010	72.550	49.174	450,276
2022-04-22	71.900	72.600	70.100	71.000	48.123	183,190
2022-04-21	73.550	74.470	71.430	72.730	49.296	251,153
2022-04-20	74.310	75.050	73.000	74.020	50.170	163,927
2022-04-19	74.310	76.560	74.310	74.950	50.801	183,941
2022-04-18	73.500	76.500	71.380	75.980	51.499	657,806
2022-04-15	75.600	75.600	70.610	74.860	50.740	515,897
2022-04-14	73.290	75.940	72.590	74.660	50.604	665,127
2022-04-13	73.510	74.580	71.500	72.170	48.916	266,492
2022-04-12	69.030	75.110	67.800	74.650	50.597	603,766
2022-04-11	71.120	72.230	68.210	69.080	46.822	866,973
2022-04-08	75.890	75.890	71.500	72.340	49.031	293,181
2022-04-07	72.650	74.350	72.030	73.340	49.709	413,207
2022-04-06	72.800	73.290	71.010	73.100	49.547	289,807
2022-04-01	72.000	75.920	70.010	72.800	49.343	946,855
2022-03-31	68.350	71.230	68.350	71.080	48.177	470,208
2022-03-30	67.010	69.880	67.010	69.370	47.018	493,641
2022-03-29	69.480	70.010	67.200	67.740	45.914	311,998
2022-03-28	67.690	69.880	66.660	68.850	46.666	436,202
2022-03-25	68.990	70.720	67.810	67.810	45.961	564,225
2022-03-24	68.210	69.770	66.280	69.000	46.768	598,656
2022-03-23	69.060	70.590	67.300	68.000	46.090	564,086
2022-03-22	69.750	70.430	68.010	69.080	46.822	683,900
2022-03-21	67.850	68.860	66.360	68.250	46.259	564,918
2022-03-18	68.000	69.790	67.980	68.870	46.680	258,574
2022-03-17	67.050	71.840	66.750	68.830	46.652	997,537
2022-03-16	67.800	68.230	61.000	67.050	45.446	960,437
2022-03-15	70.500	72.750	66.010	67.790	45.948	1,337,578
2022-03-14	75.000	75.960	67.000	72.260	48.977	2,548,966
2022-03-11	80.000	80.990	76.500	80.290	54.420	1,253,578
2022-03-10	79.500	84.470	79.500	80.400	54.495	1,757,499
2022-03-09	78.530	78.980	72.320	78.390	53.132	1,031,753
2022-03-08	77.410	78.840	75.500	75.890	51.438	908,481
2022-03-07	74.650	79.260	74.600	76.180	51.634	1,543,798
2022-03-04	72.900	77.440	71.840	75.800	51.377	1,049,052
2022-03-03	71.050	73.290	70.500	73.230	49.635	861,889
2022-03-02	73.500	73.860	71.090	72.250	48.970	937,715
2022-03-01	74.010	76.450	73.470	73.650	49.919	746,523
2022-02-28	71.000	75.500	70.000	75.010	50.841	1,968,024
2022-02-25	73.260	77.000	71.920	72.030	48.821	1,570,450
2022-02-24	74.710	75.570	71.000	71.820	48.679	563,697
2022-02-23	73.800	76.060	73.010	76.000	51.512	710,080
2022-02-22	74.400	75.140	72.020	73.970	50.136	566,750
2022-02-21	74.000	75.840	72.510	74.760	50.672	624,465
2022-02-18	74.400	75.790	71.680	74.240	50.319	948,190
2022-02-17	73.790	75.540	71.510	74.490	50.489	685,603
2022-02-16	72.330	75.490	70.400	72.140	48.896	930,930
2022-02-15	65.490	76.660	65.490	72.330	49.025	1,307,534
2022-02-14	65.450	68.170	63.520	66.920	45.358	865,144
2022-02-11	66.400	67.490	64.020	64.330	43.602	597,664
2022-02-10	71.450	71.450	66.110	67.840	45.981	808,243

← NewerPage 19 of 21 · 1,212 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.