Beijing United Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 19.220 | 20.170 | 19.150 | 19.790 | 19.790 | 8,661,126 |
| 2024-07-24 | 19.400 | 19.800 | 19.400 | 19.470 | 19.470 | 6,781,575 |
| 2024-07-23 | 20.270 | 20.280 | 19.600 | 19.600 | 19.600 | 9,063,329 |
| 2024-07-22 | 20.000 | 20.730 | 19.780 | 20.370 | 20.370 | 15,670,888 |
| 2024-07-19 | 18.810 | 19.860 | 18.750 | 19.820 | 19.820 | 13,059,914 |
| 2024-07-18 | 18.150 | 19.150 | 17.900 | 19.020 | 19.020 | 12,575,368 |
| 2024-07-17 | 18.420 | 18.800 | 18.420 | 18.480 | 18.480 | 6,793,775 |
| 2024-07-16 | 18.360 | 18.660 | 18.250 | 18.630 | 18.630 | 5,774,015 |
| 2024-07-15 | 18.830 | 18.840 | 18.370 | 18.490 | 18.490 | 6,202,414 |
| 2024-07-12 | 18.700 | 19.050 | 18.640 | 18.870 | 18.870 | 9,472,694 |
| 2024-07-11 | 19.020 | 19.090 | 18.680 | 18.790 | 18.790 | 10,508,316 |
| 2024-07-10 | 18.100 | 19.170 | 17.950 | 18.420 | 18.420 | 13,346,291 |
| 2024-07-09 | 18.010 | 18.450 | 17.520 | 18.270 | 18.270 | 13,336,325 |
| 2024-07-08 | 18.300 | 18.600 | 18.040 | 18.050 | 18.050 | 11,145,201 |
| 2024-07-05 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-07-04 | 19.720 | 19.960 | 18.800 | 19.000 | 19.000 | 12,031,825 |
| 2024-07-03 | 19.770 | 20.040 | 19.520 | 19.790 | 19.790 | 8,167,078 |
| 2024-07-02 | 19.610 | 20.180 | 19.470 | 19.860 | 19.860 | 10,700,659 |
| 2024-07-01 | 19.610 | 19.850 | 19.010 | 19.750 | 19.750 | 11,198,329 |
| 2024-06-28 | 19.520 | 20.200 | 19.400 | 19.610 | 19.610 | 13,214,170 |
| 2024-06-27 | 20.400 | 20.580 | 19.560 | 19.670 | 19.670 | 19,355,084 |
| 2024-06-26 | 20.500 | 21.480 | 20.230 | 20.700 | 20.700 | 23,816,895 |
| 2024-06-25 | 19.970 | 20.140 | 19.390 | 19.530 | 19.530 | 9,646,333 |
| 2024-06-24 | 20.780 | 20.780 | 19.900 | 19.980 | 19.980 | 10,817,554 |
| 2024-06-21 | 20.580 | 21.170 | 20.480 | 20.740 | 20.740 | 7,064,880 |
| 2024-06-20 | 21.460 | 21.500 | 20.630 | 20.630 | 20.630 | 12,798,026 |
| 2024-06-19 | 21.380 | 22.330 | 21.060 | 21.500 | 21.500 | 15,606,823 |
| 2024-06-18 | 21.400 | 21.660 | 20.030 | 21.610 | 21.610 | 17,853,561 |
| 2024-06-17 | 22.000 | 22.020 | 21.320 | 21.390 | 21.390 | 11,044,723 |
| 2024-06-14 | 21.760 | 22.200 | 21.710 | 22.120 | 22.120 | 8,073,625 |
| 2024-06-13 | 22.050 | 22.220 | 21.710 | 21.920 | 21.920 | 10,457,764 |
| 2024-06-12 | 21.680 | 22.470 | 21.680 | 22.210 | 22.210 | 16,751,002 |
| 2024-06-11 | 21.000 | 21.860 | 20.870 | 21.570 | 21.570 | 16,510,084 |
| 2024-06-07 | 21.070 | 21.580 | 20.720 | 20.960 | 20.960 | 12,309,049 |
| 2024-06-06 | 21.650 | 21.880 | 20.760 | 20.830 | 20.830 | 16,122,663 |
| 2024-06-05 | 21.040 | 22.620 | 20.900 | 21.700 | 21.700 | 21,955,470 |
| 2024-06-04 | 21.100 | 21.370 | 20.680 | 21.290 | 21.290 | 14,641,800 |
| 2024-06-03 | 21.780 | 21.960 | 21.050 | 21.290 | 21.290 | 20,059,704 |
| 2024-05-31 | 22.270 | 22.580 | 22.160 | 22.220 | 22.220 | 11,476,796 |
| 2024-05-30 | 23.070 | 23.170 | 22.360 | 22.380 | 22.380 | 18,619,894 |
| 2024-05-29 | 22.900 | 23.780 | 22.820 | 23.330 | 23.330 | 21,283,407 |
| 2024-05-28 | 23.440 | 23.650 | 22.790 | 23.170 | 23.170 | 26,456,585 |
| 2024-05-27 | 22.150 | 23.760 | 21.580 | 23.760 | 23.760 | 36,927,338 |
| 2024-05-24 | 22.010 | 22.090 | 21.100 | 21.600 | 21.600 | 21,109,200 |
| 2024-05-23 | 23.080 | 23.080 | 21.870 | 22.030 | 22.030 | 22,830,829 |
| 2024-05-22 | 23.080 | 23.490 | 22.870 | 23.160 | 23.160 | 15,999,963 |
| 2024-05-21 | 23.080 | 23.720 | 22.710 | 23.240 | 23.240 | 21,265,695 |
| 2024-05-20 | 23.530 | 23.650 | 22.740 | 23.130 | 23.130 | 21,638,077 |
| 2024-05-17 | 23.610 | 24.410 | 23.390 | 24.180 | 24.180 | 17,410,391 |
| 2024-05-16 | 24.660 | 24.880 | 23.510 | 23.760 | 23.760 | 23,019,586 |
| 2024-05-15 | 24.550 | 25.100 | 24.500 | 24.550 | 24.550 | 12,085,590 |
| 2024-05-14 | 25.880 | 26.200 | 24.660 | 24.740 | 24.740 | 26,876,240 |
| 2024-05-13 | 27.000 | 27.090 | 25.770 | 25.880 | 25.880 | 22,412,168 |
| 2024-05-10 | 27.080 | 27.710 | 26.420 | 27.240 | 27.240 | 20,562,091 |
| 2024-05-09 | 26.810 | 27.700 | 26.810 | 26.950 | 26.950 | 19,360,040 |
| 2024-05-08 | 27.180 | 27.300 | 26.290 | 26.800 | 26.800 | 24,198,478 |
| 2024-05-07 | 26.570 | 28.230 | 26.570 | 27.450 | 27.450 | 33,095,563 |
| 2024-05-06 | 26.770 | 27.880 | 26.430 | 26.500 | 26.500 | 44,280,589 |
| 2024-04-30 | 24.080 | 26.020 | 23.650 | 26.020 | 26.020 | 42,840,261 |
| 2024-04-29 | 23.650 | 23.650 | 23.030 | 23.650 | 23.650 | 24,218,725 |
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.