Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.800 | 5.820 | 5.450 | 5.540 | 5.540 | 3,559,500 |
| 2026-07-21 | 5.750 | 5.860 | 5.210 | 5.800 | 5.800 | 4,196,300 |
| 2026-07-20 | 6.120 | 6.190 | 5.620 | 5.640 | 5.640 | 5,009,200 |
| 2026-07-17 | 6.460 | 6.460 | 6.060 | 6.160 | 6.160 | 3,275,600 |
| 2026-07-16 | 6.130 | 6.550 | 6.130 | 6.460 | 6.460 | 4,367,700 |
| 2026-07-15 | 6.030 | 6.450 | 6.030 | 6.260 | 6.260 | 5,122,893 |
| 2026-07-14 | 6.170 | 6.280 | 6.030 | 6.210 | 6.210 | 3,291,600 |
| 2026-07-13 | 6.530 | 6.540 | 6.150 | 6.170 | 6.170 | 4,185,161 |
| 2026-07-10 | 6.520 | 6.650 | 6.350 | 6.540 | 6.540 | 2,840,400 |
| 2026-07-09 | 6.580 | 6.640 | 6.500 | 6.540 | 6.540 | 2,764,840 |
| 2026-07-08 | 6.610 | 6.800 | 6.540 | 6.630 | 6.630 | 3,085,400 |
| 2026-07-07 | 6.650 | 6.840 | 6.580 | 6.600 | 6.600 | 3,128,240 |
| 2026-07-06 | 7.150 | 7.350 | 6.720 | 6.730 | 6.730 | 5,516,200 |
| 2026-07-03 | 7.020 | 7.300 | 6.770 | 7.230 | 7.230 | 6,810,261 |
| 2026-07-02 | 6.600 | 7.220 | 6.500 | 6.970 | 6.970 | 9,097,460 |
| 2026-07-01 | 7.020 | 7.180 | 6.380 | 6.820 | 6.820 | 14,948,400 |
| 2026-06-30 | 7.450 | 7.710 | 7.250 | 7.440 | 7.440 | 5,101,000 |
| 2026-06-29 | 7.650 | 8.000 | 7.510 | 7.610 | 7.610 | 4,529,160 |
| 2026-06-26 | 7.370 | 7.950 | 7.350 | 7.650 | 7.650 | 5,327,640 |
| 2026-06-25 | 7.690 | 7.690 | 7.330 | 7.370 | 7.370 | 5,420,800 |
| 2026-06-24 | 7.900 | 7.920 | 7.650 | 7.690 | 7.690 | 5,310,500 |
| 2026-06-23 | 8.150 | 8.320 | 7.920 | 7.920 | 7.920 | 5,199,600 |
| 2026-06-22 | 7.880 | 8.300 | 7.780 | 8.200 | 8.200 | 5,708,400 |
| 2026-06-18 | 7.990 | 8.000 | 7.710 | 7.750 | 7.750 | 3,758,200 |
| 2026-06-17 | 8.020 | 8.100 | 7.830 | 7.980 | 7.980 | 4,230,800 |
| 2026-06-16 | 8.190 | 8.190 | 8.000 | 8.010 | 8.010 | 4,295,660 |
| 2026-06-15 | 8.290 | 8.300 | 7.960 | 8.200 | 8.200 | 3,607,300 |
| 2026-06-12 | 7.900 | 8.300 | 7.900 | 8.280 | 8.280 | 3,316,700 |
| 2026-06-11 | 8.200 | 8.240 | 7.910 | 8.020 | 8.020 | 3,396,200 |
| 2026-06-10 | 7.830 | 8.650 | 7.830 | 8.230 | 8.230 | 5,709,700 |
| 2026-06-09 | 8.100 | 8.140 | 7.850 | 7.860 | 7.860 | 3,795,600 |
| 2026-06-08 | 8.150 | 8.220 | 7.700 | 8.020 | 8.020 | 3,606,200 |
| 2026-06-05 | 8.280 | 8.330 | 8.030 | 8.150 | 8.150 | 3,268,680 |
| 2026-06-04 | 8.450 | 8.520 | 8.230 | 8.270 | 8.270 | 3,365,700 |
| 2026-06-03 | 8.480 | 8.590 | 8.280 | 8.370 | 8.370 | 3,406,400 |
| 2026-06-02 | 8.550 | 8.600 | 8.200 | 8.500 | 8.500 | 3,791,600 |
| 2026-06-01 | 8.230 | 8.650 | 8.230 | 8.540 | 8.540 | 5,111,173 |
| 2026-05-29 | 8.300 | 8.400 | 8.130 | 8.200 | 8.200 | 4,094,200 |
| 2026-05-28 | 8.350 | 8.490 | 8.200 | 8.240 | 8.240 | 4,060,980 |
| 2026-05-27 | 9.000 | 9.130 | 8.170 | 8.340 | 8.340 | 9,242,700 |
| 2026-05-26 | 8.550 | 8.910 | 8.370 | 8.900 | 8.900 | 7,466,180 |
| 2026-05-25 | 9.000 | 9.000 | 8.030 | 8.570 | 8.570 | 12,000,760 |
| 2026-05-22 | 8.960 | 9.180 | 8.960 | 9.130 | 9.130 | 3,494,673 |
| 2026-05-21 | 9.100 | 9.420 | 9.050 | 9.070 | 9.070 | 5,330,000 |
| 2026-05-20 | 9.150 | 9.180 | 9.010 | 9.130 | 9.130 | 4,546,780 |
| 2026-05-19 | 9.270 | 9.410 | 9.020 | 9.110 | 9.110 | 4,625,140 |
| 2026-05-18 | 9.500 | 9.550 | 9.100 | 9.270 | 9.270 | 8,144,388 |
| 2026-05-15 | 9.230 | 9.790 | 9.200 | 9.430 | 9.430 | 11,545,011 |
| 2026-05-14 | 9.100 | 9.270 | 9.000 | 9.230 | 9.230 | 7,690,740 |
| 2026-05-13 | 8.760 | 9.190 | 8.750 | 9.080 | 9.080 | 7,037,753 |
| 2026-05-12 | 9.040 | 9.330 | 8.780 | 8.860 | 8.860 | 11,786,640 |
| 2026-05-11 | 8.560 | 9.330 | 8.530 | 9.040 | 9.040 | 12,536,640 |
| 2026-05-08 | 8.400 | 8.700 | 8.370 | 8.560 | 8.560 | 8,992,560 |
| 2026-05-07 | 8.380 | 8.510 | 8.280 | 8.380 | 8.380 | 5,939,820 |
| 2026-05-06 | 8.110 | 8.500 | 8.070 | 8.400 | 8.400 | 8,016,540 |
| 2026-04-30 | 8.150 | 8.200 | 8.060 | 8.120 | 8.120 | 3,477,160 |
| 2026-04-29 | 8.160 | 8.270 | 8.060 | 8.090 | 8.090 | 5,524,400 |
| 2026-04-28 | 8.180 | 8.420 | 8.080 | 8.180 | 8.180 | 4,653,460 |
| 2026-04-27 | 8.680 | 8.750 | 8.220 | 8.250 | 8.250 | 9,857,580 |
| 2026-04-24 | 8.270 | 8.610 | 8.200 | 8.550 | 8.550 | 10,695,009 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-20 | 0.0590 CNY |
| 2019-07-12 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.