Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.950 | 7.030 | 6.820 | 6.940 | 6.940 | 8,858,704 |
| 2025-10-23 | 7.050 | 7.080 | 6.770 | 6.980 | 6.980 | 13,352,664 |
| 2025-10-22 | 6.640 | 7.270 | 6.640 | 6.960 | 6.960 | 18,946,300 |
| 2025-10-21 | 6.610 | 6.810 | 6.520 | 6.690 | 6.690 | 11,269,640 |
| 2025-10-20 | 6.770 | 6.980 | 6.560 | 6.730 | 6.730 | 16,292,000 |
| 2025-10-17 | 6.980 | 7.140 | 6.400 | 6.800 | 6.800 | 20,659,080 |
| 2025-10-16 | 6.580 | 7.390 | 6.580 | 6.980 | 6.980 | 27,824,843 |
| 2025-10-15 | 6.480 | 6.890 | 6.200 | 6.810 | 6.810 | 27,765,134 |
| 2025-10-14 | 6.530 | 6.900 | 6.100 | 6.300 | 6.300 | 29,980,023 |
| 2025-10-13 | 5.810 | 6.750 | 5.780 | 6.460 | 6.460 | 37,618,004 |
| 2025-10-10 | 5.080 | 5.770 | 5.080 | 5.770 | 5.770 | 22,558,528 |
| 2025-10-09 | 5.170 | 5.280 | 4.810 | 4.810 | 4.810 | 24,009,263 |
| 2025-09-30 | 5.710 | 5.710 | 4.670 | 5.300 | 5.300 | 36,496,823 |
| 2025-09-29 | 5.860 | 6.010 | 5.650 | 5.660 | 5.660 | 13,605,483 |
| 2025-09-26 | 6.040 | 6.050 | 5.720 | 5.720 | 5.720 | 14,700,516 |
| 2025-09-25 | 6.000 | 6.230 | 5.950 | 6.110 | 6.110 | 12,551,963 |
| 2025-09-24 | 6.060 | 6.190 | 5.870 | 5.970 | 5.970 | 14,355,023 |
| 2025-09-23 | 6.450 | 6.490 | 5.360 | 6.190 | 6.190 | 20,095,013 |
| 2025-09-22 | 6.820 | 6.860 | 6.500 | 6.570 | 6.570 | 12,804,400 |
| 2025-09-19 | 6.840 | 6.950 | 6.760 | 6.810 | 6.810 | 9,588,061 |
| 2025-09-18 | 6.940 | 7.040 | 6.680 | 6.770 | 6.770 | 15,760,463 |
| 2025-09-17 | 6.880 | 7.330 | 6.850 | 7.050 | 7.050 | 19,202,260 |
| 2025-09-16 | 6.960 | 7.070 | 6.810 | 6.840 | 6.840 | 12,155,100 |
| 2025-09-15 | 7.150 | 7.180 | 6.750 | 6.960 | 6.960 | 19,132,080 |
| 2025-09-12 | 7.110 | 7.400 | 7.020 | 7.290 | 7.290 | 16,072,750 |
| 2025-09-11 | 7.000 | 7.500 | 6.930 | 7.250 | 7.250 | 25,136,150 |
| 2025-09-10 | 6.880 | 7.230 | 6.640 | 7.010 | 7.010 | 24,709,511 |
| 2025-09-09 | 6.180 | 7.250 | 6.120 | 6.930 | 6.930 | 37,287,134 |
| 2025-09-08 | 5.930 | 6.150 | 5.860 | 6.090 | 6.090 | 10,517,600 |
| 2025-09-05 | 5.820 | 6.100 | 5.720 | 6.030 | 6.030 | 13,405,600 |
| 2025-09-04 | 6.010 | 6.180 | 5.670 | 5.850 | 5.850 | 16,385,053 |
| 2025-09-03 | 6.460 | 6.480 | 6.090 | 6.130 | 6.130 | 15,931,770 |
| 2025-09-02 | 6.360 | 6.590 | 6.160 | 6.290 | 6.290 | 23,133,311 |
| 2025-09-01 | 6.120 | 6.150 | 5.920 | 6.100 | 6.100 | 12,306,561 |
| 2025-08-29 | 6.020 | 6.160 | 5.910 | 6.050 | 6.050 | 12,707,543 |
| 2025-08-28 | 6.220 | 6.450 | 6.000 | 6.120 | 6.120 | 20,188,083 |
| 2025-08-27 | 6.250 | 6.600 | 6.160 | 6.230 | 6.230 | 24,408,383 |
| 2025-08-26 | 5.790 | 6.630 | 5.760 | 6.330 | 6.330 | 30,153,987 |
| 2025-08-25 | 5.790 | 5.910 | 5.740 | 5.820 | 5.820 | 13,171,020 |
| 2025-08-22 | 5.910 | 5.930 | 5.800 | 5.810 | 5.810 | 13,744,207 |
| 2025-08-21 | 5.830 | 6.090 | 5.730 | 5.900 | 5.900 | 18,708,023 |
| 2025-08-20 | 6.140 | 6.140 | 5.700 | 5.850 | 5.850 | 23,170,710 |
| 2025-08-19 | 5.960 | 6.500 | 5.960 | 6.110 | 6.110 | 29,626,243 |
| 2025-08-18 | 5.930 | 6.190 | 5.930 | 5.940 | 5.940 | 24,419,350 |
| 2025-08-15 | 6.350 | 6.480 | 6.060 | 6.120 | 6.120 | 32,226,499 |
| 2025-08-14 | 5.660 | 6.760 | 5.590 | 6.340 | 6.340 | 47,269,089 |
| 2025-08-13 | 5.870 | 6.010 | 5.670 | 5.670 | 5.670 | 23,507,909 |
| 2025-08-12 | 5.950 | 6.240 | 5.800 | 5.920 | 5.920 | 27,836,064 |
| 2025-08-11 | 5.820 | 6.280 | 5.510 | 6.000 | 6.000 | 36,395,673 |
| 2025-08-08 | 5.610 | 6.200 | 5.610 | 6.000 | 6.000 | 38,305,895 |
| 2025-08-07 | 5.670 | 6.150 | 5.560 | 5.710 | 5.710 | 53,512,458 |
| 2025-08-06 | 4.720 | 5.640 | 4.630 | 5.640 | 5.640 | 50,041,630 |
| 2025-08-05 | 4.700 | 4.850 | 4.660 | 4.700 | 4.700 | 15,841,478 |
| 2025-08-04 | 4.680 | 4.700 | 4.530 | 4.680 | 4.680 | 16,930,784 |
| 2025-08-01 | 4.730 | 4.810 | 4.590 | 4.680 | 4.680 | 17,475,018 |
| 2025-07-31 | 4.620 | 4.880 | 4.580 | 4.690 | 4.690 | 22,661,206 |
| 2025-07-30 | 4.800 | 4.850 | 4.570 | 4.680 | 4.680 | 27,326,529 |
| 2025-07-29 | 4.800 | 5.150 | 4.650 | 4.810 | 4.810 | 47,016,182 |
| 2025-07-28 | 4.460 | 4.490 | 4.360 | 4.390 | 4.390 | 21,049,681 |
| 2025-07-25 | 4.450 | 4.680 | 4.410 | 4.560 | 4.560 | 25,335,579 |
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.