Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	37.250	38.180	37.080	38.100	38.100	9,193,256
2023-10-27	35.540	39.000	35.280	37.480	37.480	16,457,688
2023-10-26	34.500	35.570	34.350	35.550	35.550	6,258,719
2023-10-25	35.680	35.870	34.700	34.890	34.890	7,383,758
2023-10-24	34.280	35.620	34.200	35.220	35.220	8,599,240
2023-10-23	34.210	34.880	33.280	34.120	34.120	5,526,354
2023-10-20	34.480	35.030	34.210	34.480	34.480	6,311,632
2023-10-19	34.500	35.590	34.380	34.490	34.490	6,794,702
2023-10-18	34.110	35.370	33.200	35.000	35.000	7,240,497
2023-10-17	34.840	34.960	33.960	34.360	34.360	5,710,165
2023-10-16	36.000	36.300	34.500	34.800	34.800	10,372,093
2023-10-13	35.050	36.160	34.500	35.890	35.890	14,403,337
2023-10-12	34.370	35.080	34.310	34.850	34.850	9,307,168
2023-10-11	33.310	34.790	33.120	34.130	34.130	8,919,546
2023-10-10	33.040	33.700	33.030	33.200	33.200	4,668,738
2023-10-09	32.960	33.200	32.720	32.870	32.870	4,497,856
2023-09-28	33.550	33.580	33.090	33.230	33.230	4,904,935
2023-09-27	32.700	33.770	32.560	33.350	33.350	6,675,549
2023-09-26	32.860	33.430	32.650	32.810	32.810	5,233,893
2023-09-25	33.250	33.400	32.340	32.900	32.900	6,311,861
2023-09-22	32.590	33.490	32.410	33.430	33.430	6,569,379
2023-09-21	32.770	32.980	32.330	32.670	32.670	3,675,484
2023-09-20	33.110	33.340	32.660	32.890	32.890	4,520,731
2023-09-19	33.560	33.650	33.100	33.140	33.140	4,828,631
2023-09-18	33.010	34.430	32.970	33.670	33.670	7,144,406
2023-09-15	33.080	34.600	32.780	33.440	33.440	8,384,630
2023-09-14	33.460	33.530	32.650	32.980	32.980	5,272,424
2023-09-13	34.340	34.340	32.870	33.510	33.510	8,290,473
2023-09-12	34.530	34.770	34.060	34.330	34.330	4,804,504
2023-09-11	33.720	34.770	33.250	34.640	34.640	7,524,768
2023-09-08	33.820	34.070	33.410	33.840	33.840	4,681,515
2023-09-07	34.710	34.880	33.710	33.760	33.760	7,408,009
2023-09-06	35.500	35.500	34.560	34.920	34.920	7,374,633
2023-09-05	36.300	36.470	35.400	35.550	35.550	9,143,571
2023-09-04	36.510	36.580	36.150	36.390	36.390	6,886,204
2023-09-01	35.900	36.750	35.850	36.350	36.350	8,073,581
2023-08-31	36.380	36.730	35.860	36.110	36.110	12,456,293
2023-08-30	35.000	36.850	34.560	36.730	36.730	23,560,222
2023-08-29	31.600	34.760	31.170	34.760	34.760	17,554,480
2023-08-28	33.000	33.000	31.020	31.600	31.600	11,021,344
2023-08-25	31.530	31.920	30.860	30.990	30.990	8,828,197
2023-08-24	32.260	32.680	31.820	31.990	31.990	10,732,203
2023-08-23	33.980	33.990	32.130	32.190	32.190	11,461,078
2023-08-22	33.650	33.890	32.700	33.870	33.870	10,242,317
2023-08-21	33.900	34.340	33.330	33.420	33.420	8,875,315
2023-08-18	35.020	35.200	34.050	34.050	34.050	9,023,677
2023-08-17	35.580	35.640	34.510	34.950	34.950	12,966,033
2023-08-16	36.690	37.690	35.560	35.680	35.680	11,689,016
2023-08-15	39.920	39.930	35.630	36.670	36.670	24,347,685
2023-08-14	39.520	39.880	38.680	39.380	39.380	10,840,409
2023-08-11	40.810	41.200	40.030	40.050	40.050	9,451,767
2023-08-10	41.210	41.770	40.800	40.970	40.970	11,663,892
2023-08-09	39.100	42.200	39.100	41.360	41.360	24,283,460
2023-08-08	39.500	39.650	38.870	39.500	39.500	9,129,451
2023-08-07	40.600	40.600	39.190	39.440	39.440	12,155,001
2023-08-04	40.020	41.250	39.600	40.650	40.650	20,502,713
2023-08-03	39.350	40.350	39.120	40.020	40.020	15,528,061
2023-08-02	39.500	40.280	38.980	39.550	39.550	16,917,247
2023-08-01	39.040	40.480	38.520	39.920	39.920	33,077,329
2023-07-31	34.930	38.280	34.900	38.280	38.280	27,627,015

← NewerPage 13 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.