Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.340	18.750	18.250	18.410	18.410	7,543,352
2026-10-20	18.060	18.380	18.000	18.340	18.340	6,088,810
2026-10-19	17.810	18.200	17.700	18.150	18.150	6,082,900
2026-10-16	18.050	18.240	17.640	17.850	17.850	7,817,340
2026-10-15	18.120	18.300	17.690	17.790	17.790	9,232,345
2026-10-14	18.500	18.560	18.250	18.350	18.350	5,960,740
2026-10-13	18.680	18.850	18.120	18.650	18.650	9,511,288
2026-10-12	18.650	18.950	18.480	18.760	18.760	7,656,890
2026-10-09	18.400	18.790	18.090	18.720	18.720	11,611,230
2026-10-08	18.780	18.980	18.300	18.440	18.440	8,371,131
2026-09-30	18.880	19.120	18.710	18.780	18.780	8,414,031
2026-09-29	19.180	19.490	18.840	18.870	18.870	11,108,930
2026-09-28	19.540	19.700	19.000	19.150	19.150	11,330,523
2026-09-24	20.460	20.580	19.660	19.660	19.660	12,105,425
2026-09-23	21.000	21.000	20.410	20.470	20.470	9,227,225
2026-09-22	21.310	21.600	20.870	21.010	21.010	11,642,595
2026-09-21	21.200	21.720	21.100	21.290	21.290	15,599,040
2026-09-18	20.800	21.600	20.800	21.270	21.270	20,689,346
2026-09-17	19.400	21.190	19.300	20.670	20.670	21,893,390
2026-09-16	19.420	19.710	19.180	19.480	19.480	7,344,827
2026-09-15	19.800	19.940	19.360	19.370	19.370	7,511,525
2026-09-14	19.200	20.170	19.170	19.770	19.770	10,178,886
2026-09-11	19.650	19.730	19.070	19.330	19.330	9,556,876
2026-09-10	19.880	20.020	19.650	19.800	19.800	6,876,819
2026-09-09	19.990	20.280	19.810	19.980	19.980	10,615,500
2026-09-08	19.900	20.440	19.830	20.010	20.010	16,055,015
2026-09-07	20.500	20.700	19.910	19.910	19.910	27,244,504
2026-09-04	19.050	20.800	19.050	20.680	20.680	39,479,984
2026-09-03	19.200	19.410	18.830	18.910	18.910	8,191,909
2026-09-02	19.800	19.800	19.120	19.180	19.180	8,573,084
2026-09-01	18.920	19.900	18.910	19.650	19.650	17,007,067
2026-08-31	18.600	19.140	18.520	18.880	18.880	10,904,989
2026-08-28	18.550	18.680	18.360	18.470	18.470	5,004,400
2026-08-27	18.300	18.680	18.280	18.550	18.550	7,670,616
2026-08-26	18.250	18.560	18.190	18.430	18.430	6,124,571
2026-08-25	17.810	18.350	17.760	18.180	18.180	6,305,232
2026-08-24	18.190	18.430	17.830	17.910	17.910	6,775,823
2026-08-21	18.510	18.560	18.130	18.240	18.240	6,407,166
2026-08-20	18.000	18.770	18.000	18.590	18.590	10,576,750
2026-08-19	18.400	18.470	17.880	17.950	17.950	9,272,829
2026-08-18	18.870	18.930	18.240	18.450	18.450	7,757,689
2026-08-17	18.940	18.960	18.370	18.830	18.830	9,396,551
2026-08-14	18.870	19.430	18.870	18.950	18.950	8,742,825
2026-08-13	19.260	19.450	18.880	18.910	18.910	7,550,875
2026-08-12	19.190	19.460	19.060	19.250	19.250	7,078,163
2026-08-11	19.600	19.630	19.180	19.190	19.190	6,851,533
2026-08-10	19.620	19.720	19.340	19.620	19.620	7,201,165
2026-08-07	19.670	19.800	19.250	19.630	19.630	11,806,741
2026-08-06	20.010	20.440	19.450	19.630	19.630	11,931,104
2026-08-05	19.840	20.510	19.770	19.940	19.940	13,708,359
2026-08-04	19.800	20.240	19.560	19.870	19.870	10,615,135
2026-08-03	19.050	19.970	19.050	19.870	19.870	11,515,600
2026-07-31	19.200	19.610	19.140	19.280	19.280	12,430,687
2026-07-30	18.880	19.450	18.810	19.100	19.100	11,280,640
2026-07-29	18.730	19.080	18.590	18.890	18.890	11,334,085
2026-07-28	18.190	18.750	18.160	18.740	18.740	11,118,710
2026-07-27	17.460	18.680	17.300	18.400	18.400	13,605,936
2026-07-24	18.080	18.090	17.480	17.490	17.490	6,735,990
2026-07-23	17.840	18.180	17.770	18.170	18.170	6,497,185
2026-07-22	18.050	18.220	17.820	18.000	18.000	10,685,745

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.3292 CNY
2022-05-20	0.2451 CNY
2021-05-20	0.1914 CNY
2020-05-21	0.1667 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.