Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	22.290	22.410	20.340	21.500	21.500	27,593,510
2024-04-25	20.810	22.630	20.620	22.190	22.190	18,099,136
2024-04-24	20.620	21.010	20.620	20.930	20.930	10,045,219
2024-04-23	19.910	21.310	19.910	20.840	20.840	15,632,253
2024-04-22	19.790	20.090	19.450	19.870	19.870	8,376,047
2024-04-19	19.600	19.900	19.480	19.730	19.730	9,190,302
2024-04-18	20.010	20.350	19.770	19.830	19.830	12,831,334
2024-04-17	18.570	20.090	18.570	20.000	20.000	17,928,362
2024-04-16	18.900	19.710	18.550	18.590	18.590	19,449,384
2024-04-15	20.760	20.940	18.970	18.970	18.970	31,216,250
2024-04-12	21.270	21.600	20.860	21.080	21.080	10,427,736
2024-04-11	21.900	22.110	21.300	21.450	21.450	12,203,764
2024-04-10	22.990	22.990	21.560	22.150	22.150	14,549,934
2024-04-09	22.680	23.060	22.490	22.940	22.940	8,900,494
2024-04-08	23.670	23.820	22.600	22.830	22.830	15,770,735
2024-04-03	23.960	24.080	22.880	23.910	23.910	17,736,113
2024-04-02	23.450	24.440	23.250	23.840	23.840	24,356,284
2024-04-01	22.230	24.340	22.160	23.670	23.670	28,513,516
2024-03-29	23.300	23.370	21.270	22.220	22.220	22,562,273
2024-03-28	22.610	24.280	22.610	23.490	23.490	24,000,349
2024-03-27	24.800	24.800	22.790	22.840	22.840	30,754,610
2024-03-26	23.190	25.490	23.150	24.930	24.930	43,467,174
2024-03-25	24.350	24.800	23.200	23.230	23.230	42,410,230
2024-03-22	21.440	23.490	21.180	23.490	23.490	30,162,241
2024-03-21	21.860	21.980	21.100	21.350	21.350	12,802,918
2024-03-20	21.530	21.850	21.290	21.750	21.750	12,065,725
2024-03-19	21.350	21.960	21.250	21.530	21.530	14,162,418
2024-03-18	20.990	21.450	20.570	21.370	21.370	14,253,105
2024-03-15	20.710	20.840	20.380	20.750	20.750	8,546,401
2024-03-14	21.240	21.360	20.500	20.780	20.780	13,047,097
2024-03-13	21.260	21.750	21.100	21.400	21.400	11,525,947
2024-03-12	21.170	21.500	21.000	21.300	21.300	12,278,207
2024-03-11	20.400	20.920	20.250	20.890	20.890	10,704,890
2024-03-08	20.500	20.700	20.080	20.280	20.280	10,432,470
2024-03-07	21.310	21.390	20.450	20.530	20.530	13,962,606
2024-03-06	20.750	21.470	20.520	21.160	21.160	13,345,327
2024-03-05	21.450	21.650	20.840	20.950	20.950	15,808,524
2024-03-04	22.120	22.320	21.220	21.710	21.710	22,030,919
2024-03-01	21.380	22.390	21.100	22.090	22.090	27,539,063
2024-02-29	19.490	21.080	19.470	21.050	21.050	26,212,237
2024-02-28	21.400	21.940	19.690	19.760	19.760	26,291,328
2024-02-27	20.300	21.500	20.220	21.450	21.450	16,683,344
2024-02-26	20.250	20.960	19.800	20.560	20.560	19,231,173
2024-02-23	20.010	20.380	19.710	20.290	20.290	21,172,639
2024-02-22	18.750	19.960	18.600	19.900	19.900	22,028,249
2024-02-21	17.860	19.280	17.640	18.760	18.760	21,240,165
2024-02-20	17.590	18.750	17.270	18.170	18.170	19,183,246
2024-02-19	17.200	18.010	16.960	17.900	17.900	24,661,943
2024-02-08	16.290	17.050	15.210	16.970	16.970	27,035,644
2024-02-07	16.320	17.300	15.800	16.160	16.160	21,301,220
2024-02-06	15.500	16.520	14.800	16.280	16.280	20,091,783
2024-02-05	16.530	16.770	15.080	15.550	15.550	21,334,231
2024-02-02	17.660	18.020	15.950	16.700	16.700	22,643,898
2024-02-01	17.790	18.120	17.420	17.670	17.670	12,202,550
2024-01-31	18.480	18.690	17.500	17.700	17.700	14,843,031
2024-01-30	19.090	19.370	18.570	18.590	18.590	7,993,051
2024-01-29	20.240	20.390	19.330	19.340	19.340	9,089,565
2024-01-26	20.460	20.640	19.970	20.100	20.100	10,336,491
2024-01-25	19.980	20.600	19.810	20.490	20.490	11,776,415
2024-01-24	20.200	20.210	19.290	19.980	19.980	11,637,417

← NewerPage 11 of 21 · 1,212 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.