Qingdao NovelBeam Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	72.140	72.140	68.940	70.600	47.852	558,311
2022-02-08	70.800	74.740	69.230	72.000	48.801	656,710
2022-02-07	74.970	74.970	70.150	70.800	47.988	451,614
2022-01-28	71.880	74.900	71.240	72.350	49.038	337,276
2022-01-27	73.890	75.000	70.710	71.700	48.598	505,174
2022-01-26	74.010	78.190	72.600	74.380	50.414	1,146,054
2022-01-25	83.330	83.520	73.960	75.280	51.024	1,637,545
2022-01-24	87.300	87.370	82.470	83.800	56.799	414,318
2022-01-21	88.320	88.320	85.770	86.520	58.643	226,590
2022-01-20	86.900	89.970	84.680	89.130	60.412	792,850
2022-01-19	89.170	90.010	86.690	86.930	58.921	566,127
2022-01-18	91.650	92.980	87.900	90.680	61.462	505,362
2022-01-17	89.090	93.480	87.550	93.010	63.041	575,792
2022-01-14	90.860	92.000	89.190	90.270	61.184	413,488
2022-01-13	90.350	91.510	89.560	89.630	60.751	336,159
2022-01-12	90.610	94.480	90.130	91.020	61.693	630,707
2022-01-11	94.450	94.450	90.580	90.610	61.415	352,779
2022-01-10	92.510	96.080	91.500	93.880	63.631	479,592
2022-01-07	94.300	97.880	90.700	93.250	63.204	745,063
2022-01-06	88.210	99.530	88.210	94.100	63.780	1,577,266
2022-01-05	89.300	91.470	85.580	90.010	61.008	852,367
2022-01-04	93.260	93.350	87.000	87.550	59.341	899,638
2021-12-31	91.760	94.240	91.030	94.100	63.780	720,416
2021-12-30	87.610	92.420	86.140	91.820	62.235	631,604
2021-12-29	90.970	91.110	87.000	87.340	59.198	245,574
2021-12-28	88.800	93.550	87.000	89.810	60.873	584,397
2021-12-27	86.180	88.000	85.000	87.580	59.361	354,183
2021-12-24	88.850	89.880	86.500	86.710	58.771	356,186
2021-12-23	91.430	91.450	88.510	88.750	60.154	322,763
2021-12-22	91.500	92.500	89.690	91.450	61.984	269,437
2021-12-21	92.770	93.850	90.230	90.880	61.598	281,141
2021-12-20	93.150	96.070	90.500	92.260	62.533	463,076
2021-12-17	94.350	94.880	90.130	91.450	61.984	313,916
2021-12-16	93.880	95.700	91.220	92.900	62.967	326,090
2021-12-15	95.700	96.490	92.510	93.930	63.665	309,862
2021-12-14	96.580	97.890	93.750	93.790	63.570	333,064
2021-12-13	97.780	97.780	95.000	96.300	65.271	285,506
2021-12-10	95.710	98.000	94.160	96.730	65.563	787,215
2021-12-09	93.280	98.000	92.470	95.710	64.872	828,513
2021-12-08	91.500	96.000	90.600	92.630	62.784	644,364
2021-12-07	89.220	90.510	88.160	88.880	60.242	222,888
2021-12-06	90.370	92.500	89.020	89.800	60.866	397,118
2021-12-03	93.990	94.380	90.020	90.950	61.645	642,105
2021-12-02	94.600	95.640	92.780	93.150	63.136	393,255
2021-12-01	97.490	97.540	94.290	94.500	64.051	397,430
2021-11-30	99.000	100.00	95.260	96.630	65.495	531,136
2021-11-29	99.410	102.93	96.770	98.880	67.020	556,508
2021-11-26	103.90	104.95	97.070	99.530	67.461	909,246
2021-11-25	101.10	107.00	101.10	103.90	70.423	396,715
2021-11-24	102.68	109.97	101.63	102.55	69.508	651,553
2021-11-23	104.87	104.87	100.10	101.43	68.748	428,961
2021-11-22	100.85	106.18	98.470	103.91	70.429	654,416
2021-11-19	97.910	101.46	97.280	100.12	67.861	534,242
2021-11-18	98.880	100.00	96.000	97.640	66.180	312,928
2021-11-17	98.680	101.65	98.030	99.060	67.142	364,859
2021-11-16	100.87	104.51	96.540	98.700	66.898	446,728
2021-11-15	97.810	101.00	96.550	98.460	66.735	656,248
2021-11-12	92.000	98.850	90.130	95.950	65.034	657,024
2021-11-11	86.980	92.770	85.550	91.350	61.916	494,016
2021-11-10	85.150	87.500	85.150	86.170	58.405	166,502

← NewerPage 20 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.