Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	33.660	34.820	33.590	34.800	34.800	7,716,864
2023-07-27	34.900	35.180	34.000	34.050	34.050	7,840,305
2023-07-26	35.680	35.690	34.730	34.870	34.870	7,417,975
2023-07-25	34.770	36.130	34.770	35.680	35.680	12,601,242
2023-07-24	34.600	35.110	33.910	34.420	34.420	8,606,197
2023-07-21	35.280	36.290	34.580	34.900	34.900	11,976,949
2023-07-20	34.550	36.950	34.400	35.630	35.630	19,932,415
2023-07-19	34.410	34.740	33.960	34.290	34.290	5,043,398
2023-07-18	35.190	35.200	34.050	34.560	34.560	7,900,318
2023-07-17	35.870	36.090	34.870	35.060	35.060	10,199,832
2023-07-14	36.190	36.220	34.400	35.190	35.190	17,114,111
2023-07-13	36.250	36.740	35.890	36.220	36.220	12,126,072
2023-07-12	35.600	39.180	35.600	36.940	36.940	19,624,764
2023-07-11	35.990	36.630	35.600	35.710	35.710	5,981,186
2023-07-10	35.660	37.530	35.480	35.850	35.850	9,066,263
2023-07-07	37.500	37.990	35.520	35.640	35.640	8,589,228
2023-07-06	37.190	37.320	36.680	36.830	36.830	6,126,014
2023-07-05	38.200	38.600	36.900	37.030	37.030	9,098,071
2023-07-04	38.030	38.320	37.530	38.190	38.190	6,487,774
2023-07-03	37.010	38.200	36.940	38.020	38.020	10,259,628
2023-06-30	35.570	37.750	35.080	36.930	36.930	9,665,011
2023-06-29	35.900	36.590	35.450	35.500	35.500	7,174,641
2023-06-28	37.380	37.500	35.850	36.230	36.230	10,308,059
2023-06-27	37.440	38.350	37.110	37.560	37.560	8,988,345
2023-06-26	37.500	38.140	36.630	37.350	37.350	11,076,487
2023-06-21	39.400	39.450	37.870	38.000	38.000	14,112,321
2023-06-20	40.100	40.670	39.080	39.610	39.610	13,002,869
2023-06-19	57.620	58.970	57.610	58.140	39.870	12,859,746
2023-06-16	57.450	57.900	55.720	57.500	39.431	16,084,751
2023-06-15	55.100	58.370	54.140	57.050	39.122	23,020,123
2023-06-14	53.810	54.530	52.880	54.300	37.236	10,188,813
2023-06-13	54.290	54.780	53.190	53.260	36.523	9,284,609
2023-06-12	53.640	54.550	52.500	53.890	36.955	14,144,378
2023-06-09	54.200	55.170	53.750	53.760	36.866	18,517,203
2023-06-08	54.200	55.180	53.410	54.050	37.065	11,521,483
2023-06-07	52.480	55.790	51.750	54.220	37.181	18,397,708
2023-06-06	52.000	53.620	51.510	52.800	36.208	18,806,399
2023-06-05	49.850	52.300	49.110	52.040	35.687	22,320,585
2023-06-02	47.000	49.900	46.900	49.280	33.794	21,849,436
2023-06-01	45.350	48.320	44.730	47.230	32.388	22,214,923
2023-05-31	46.110	46.870	45.230	45.850	31.442	14,409,187
2023-05-30	46.000	46.770	44.950	46.470	31.867	23,549,632
2023-05-29	51.550	51.660	46.490	46.490	31.881	31,566,575
2023-05-26	52.830	53.040	50.910	51.660	35.426	11,420,345
2023-05-25	54.100	55.170	52.120	53.040	36.372	12,870,874
2023-05-24	55.150	56.010	54.270	54.510	37.380	9,741,034
2023-05-23	56.880	56.880	55.570	55.660	38.169	8,864,047
2023-05-22	57.650	58.440	55.500	56.850	38.985	16,381,325
2023-05-19	58.920	59.690	56.100	58.180	39.897	21,485,599
2023-05-18	62.000	62.670	59.040	59.260	40.638	43,250,070
2023-05-17	57.410	57.410	55.500	57.410	39.369	11,070,325
2023-05-16	53.400	53.690	51.210	52.190	35.789	12,092,256
2023-05-15	50.300	53.570	50.100	53.400	36.619	15,620,644
2023-05-12	52.000	52.410	50.550	50.600	34.699	9,732,611
2023-05-11	52.800	53.300	51.940	52.050	35.693	11,009,515
2023-05-10	54.500	54.500	51.790	52.420	35.947	25,651,657
2023-05-09	57.000	57.000	55.030	55.110	37.792	9,301,371
2023-05-08	57.600	58.100	56.210	56.500	38.745	10,692,788
2023-05-05	57.390	58.470	56.320	57.210	39.232	14,943,888
2023-05-04	59.000	61.000	58.130	58.260	39.952	15,038,122

← NewerPage 14 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.