Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	57.640	62.480	57.640	60.130	41.234	23,766,293
2023-04-27	59.180	62.600	59.150	60.730	41.646	15,699,615
2023-04-26	55.000	60.960	55.000	58.900	40.391	29,021,103
2023-04-25	66.700	66.800	61.110	61.110	41.906	18,290,566
2023-04-24	64.500	69.000	64.080	67.900	46.563	12,725,832
2023-04-21	65.670	66.550	64.550	64.660	44.341	9,208,526
2023-04-20	66.510	68.090	66.320	66.900	45.877	8,596,061
2023-04-19	68.980	70.050	67.050	67.140	46.041	13,969,002
2023-04-18	64.330	70.220	64.030	68.930	47.269	22,524,717
2023-04-17	66.650	66.790	63.880	64.680	44.354	21,128,835
2023-04-14	69.480	69.760	66.600	66.890	45.870	17,650,651
2023-04-13	70.610	73.800	67.530	69.800	47.865	22,792,512
2023-04-12	69.510	72.220	68.810	69.950	47.968	27,769,047
2023-04-11	72.000	72.300	66.030	66.500	45.603	32,640,661
2023-04-10	75.170	75.880	73.360	73.370	50.314	12,222,821
2023-04-07	75.450	75.630	74.000	75.150	51.534	8,670,447
2023-04-06	75.200	77.380	74.730	75.640	51.870	8,041,106
2023-04-04	79.010	79.200	75.750	76.050	52.151	11,686,185
2023-04-03	82.690	84.600	78.140	78.750	54.003	15,427,549
2023-03-31	83.570	83.790	82.530	82.950	56.883	4,791,291
2023-03-30	83.410	84.660	82.660	83.310	57.130	5,933,513
2023-03-29	85.690	86.310	83.100	83.820	57.480	9,039,974
2023-03-28	84.170	87.250	82.870	85.690	58.762	13,708,946
2023-03-27	84.400	86.370	82.310	84.870	58.200	16,264,441
2023-03-24	79.980	85.730	78.350	84.290	57.802	16,151,177
2023-03-23	78.190	80.800	76.900	79.360	54.421	8,608,361
2023-03-22	76.020	78.660	76.020	78.200	53.626	9,520,331
2023-03-21	76.530	78.300	73.950	75.760	51.953	11,772,190
2023-03-20	77.630	78.610	75.920	76.360	52.364	7,899,740
2023-03-17	79.590	82.000	76.800	78.000	53.489	10,720,972
2023-03-16	80.510	81.100	79.000	79.020	54.188	6,389,686
2023-03-15	81.650	81.830	80.570	80.900	55.477	6,230,491
2023-03-14	78.580	83.330	78.300	81.520	55.902	14,349,639
2023-03-13	79.290	79.400	77.830	78.120	53.571	6,328,513
2023-03-10	79.500	81.450	79.020	79.280	54.366	6,766,725
2023-03-09	79.300	81.000	77.350	80.000	54.860	9,638,329
2023-03-08	74.920	80.440	74.530	79.290	54.373	13,519,759
2023-03-07	76.860	77.580	74.980	74.990	51.424	7,256,069
2023-03-06	78.200	79.300	77.030	77.150	52.906	7,145,547
2023-03-03	78.350	78.590	77.450	78.010	53.495	5,453,348
2023-03-02	79.280	79.560	78.190	78.360	53.736	6,358,196
2023-03-01	80.110	80.580	78.700	79.270	54.360	8,781,255
2023-02-28	80.700	81.500	79.730	80.790	55.402	5,108,959
2023-02-27	80.920	81.550	80.010	80.320	55.080	5,056,180
2023-02-24	81.360	81.660	80.400	81.190	55.676	3,516,995
2023-02-23	81.400	82.180	80.730	81.350	55.786	4,234,256
2023-02-22	82.500	82.780	81.000	81.190	55.676	4,777,458
2023-02-21	83.310	83.940	81.550	82.770	56.760	6,587,425
2023-02-20	80.420	84.240	78.610	83.200	57.055	15,317,134
2023-02-17	80.050	81.890	77.180	79.280	54.366	13,247,916
2023-02-16	85.000	85.240	81.000	81.400	55.820	10,547,978
2023-02-15	83.050	85.710	82.820	84.510	57.953	15,118,079
2023-02-14	93.920	94.490	85.050	85.050	58.323	20,182,864
2023-02-13	96.210	98.310	94.000	94.500	64.803	6,975,062
2023-02-10	97.480	98.410	95.450	96.210	65.976	3,762,004
2023-02-09	96.190	97.710	95.680	97.480	66.847	2,987,458
2023-02-08	97.010	97.880	95.800	96.370	66.086	3,653,077
2023-02-07	99.500	99.620	96.880	96.960	66.490	5,221,802
2023-02-06	98.600	100.74	97.110	99.610	68.308	7,172,409
2023-02-03	98.500	99.000	97.080	98.700	67.684	3,463,812

← NewerPage 15 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.