Beijing New Universal Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.590	6.710	6.590	6.680	6.680	1,385,042
2026-10-20	6.560	6.700	6.550	6.680	6.680	986,100
2026-10-19	6.580	6.650	6.580	6.610	6.610	1,056,200
2026-10-16	6.560	6.700	6.560	6.610	6.610	1,648,836
2026-10-15	6.700	6.730	6.520	6.520	6.520	1,975,800
2026-10-14	6.850	6.950	6.720	6.730	6.730	1,766,800
2026-10-13	6.850	6.970	6.720	6.850	6.850	1,627,830
2026-10-12	7.040	7.190	6.860	6.860	6.860	2,752,800
2026-10-09	6.750	7.100	6.700	7.080	7.080	4,766,000
2026-10-08	6.700	6.940	6.660	6.760	6.760	1,868,900
2026-09-30	6.620	6.820	6.610	6.780	6.780	2,334,200
2026-09-29	6.660	6.750	6.600	6.650	6.650	1,908,000
2026-09-28	6.720	6.840	6.520	6.660	6.660	3,706,876
2026-09-24	6.880	7.070	6.850	6.870	6.870	2,409,600
2026-09-23	6.760	7.030	6.730	6.920	6.920	3,662,900
2026-09-22	6.730	6.900	6.680	6.760	6.760	3,234,200
2026-09-21	6.770	6.780	6.710	6.730	6.730	2,155,200
2026-09-18	6.810	6.910	6.740	6.770	6.770	1,683,400
2026-09-17	6.680	6.880	6.670	6.810	6.810	2,184,820
2026-09-16	6.640	6.810	6.640	6.780	6.780	2,060,100
2026-09-15	6.980	6.980	6.580	6.730	6.730	3,471,860
2026-09-14	6.950	7.060	6.850	6.980	6.980	1,945,500
2026-09-11	6.960	7.100	6.910	6.930	6.930	2,015,980
2026-09-10	7.100	7.160	7.010	7.050	7.050	2,404,000
2026-09-09	7.260	7.320	7.060	7.110	7.110	2,406,200
2026-09-08	7.140	7.480	7.080	7.260	7.260	2,630,600
2026-09-07	7.160	7.250	7.090	7.130	7.130	2,423,180
2026-09-04	7.120	7.270	6.950	7.210	7.210	4,037,400
2026-09-03	7.220	7.380	7.100	7.190	7.190	6,387,500
2026-09-02	7.220	7.220	7.220	7.220	7.220	0
2026-09-01	7.330	7.430	7.170	7.220	7.220	4,492,500
2026-08-31	7.000	7.580	6.980	7.370	7.370	7,358,200
2026-08-28	6.970	7.250	6.810	7.030	7.030	4,056,600
2026-08-27	6.870	6.920	6.770	6.870	6.870	1,927,300
2026-08-26	6.680	6.890	6.620	6.850	6.850	2,320,400
2026-08-25	6.470	6.690	6.470	6.610	6.610	1,420,040
2026-08-24	6.760	6.840	6.530	6.540	6.540	2,411,400
2026-08-21	6.630	6.770	6.470	6.750	6.750	2,381,300
2026-08-20	6.490	6.800	6.400	6.620	6.620	2,045,700
2026-08-19	6.500	6.640	6.400	6.440	6.440	2,319,300
2026-08-18	6.750	6.810	6.500	6.590	6.590	3,852,700
2026-08-17	6.970	7.000	6.740	6.790	6.790	2,382,600
2026-08-14	6.870	6.970	6.840	6.970	6.970	1,806,380
2026-08-13	7.020	7.080	6.840	6.860	6.860	2,345,500
2026-08-12	7.140	7.190	6.990	7.020	7.020	2,638,500
2026-08-11	6.990	7.170	6.900	7.140	7.140	3,640,500
2026-08-10	6.810	6.990	6.750	6.920	6.920	2,349,300
2026-08-07	6.800	7.080	6.720	6.830	6.830	3,829,900
2026-08-06	6.840	6.990	6.730	6.730	6.730	2,593,719
2026-08-05	6.700	6.850	6.620	6.800	6.800	3,473,319
2026-08-04	6.380	6.900	6.370	6.740	6.740	3,820,380
2026-08-03	6.490	6.500	6.320	6.400	6.400	1,713,501
2026-07-31	6.430	6.610	6.420	6.520	6.520	2,842,780
2026-07-30	6.250	6.720	6.160	6.530	6.530	5,263,500
2026-07-29	6.110	6.340	6.110	6.290	6.290	2,701,700
2026-07-28	6.160	6.280	6.100	6.110	6.110	3,367,200
2026-07-27	6.420	6.420	6.140	6.290	6.290	3,962,800
2026-07-24	6.500	6.900	6.390	6.480	6.480	5,497,100
2026-07-23	5.420	6.630	5.420	6.530	6.530	8,565,340
2026-07-22	5.800	5.820	5.450	5.540	5.540	3,559,500

Page 1 of 5 · 243 trading daysOlder →

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.