Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	98.500	99.000	97.080	98.700	67.684	3,463,812
2023-02-02	96.200	99.390	95.670	98.600	67.615	5,971,466
2023-02-01	97.260	97.600	95.620	96.000	65.832	4,180,174
2023-01-31	97.600	97.670	95.600	96.920	66.463	4,177,602
2023-01-30	98.910	99.440	96.880	96.910	66.456	4,857,611
2023-01-20	96.180	97.970	95.600	97.680	66.984	3,949,481
2023-01-19	96.960	96.960	95.300	95.600	65.558	3,455,373
2023-01-18	96.800	97.450	95.370	96.350	66.072	3,201,739
2023-01-17	98.880	98.890	95.320	96.700	66.312	5,677,770
2023-01-16	97.500	99.790	97.290	98.280	67.396	5,138,176
2023-01-13	97.800	97.850	96.630	97.100	66.586	3,150,539
2023-01-12	96.980	97.830	94.200	96.300	66.038	4,040,436
2023-01-11	96.780	97.460	94.110	95.900	65.764	4,627,619
2023-01-10	98.220	98.660	96.000	96.780	66.367	3,815,179
2023-01-09	96.870	99.040	96.080	97.660	66.970	5,081,623
2023-01-06	93.100	97.260	92.800	97.000	66.518	5,967,195
2023-01-05	90.970	93.760	90.000	93.170	63.891	5,812,074
2023-01-04	90.230	91.500	89.320	90.020	61.731	4,373,952
2023-01-03	88.440	90.790	87.600	90.170	61.834	4,856,838
2022-12-30	89.410	90.990	87.700	88.440	60.648	6,100,648
2022-12-29	86.890	89.320	86.330	88.690	60.819	6,041,077
2022-12-28	84.430	87.890	84.050	87.030	59.681	7,055,472
2022-12-27	84.850	85.630	83.500	84.400	57.877	5,354,362
2022-12-26	81.300	85.170	81.000	84.850	58.186	6,940,013
2022-12-23	84.220	84.240	80.160	81.950	56.197	11,289,243
2022-12-22	78.800	85.170	77.500	84.200	57.740	15,773,723
2022-12-21	77.510	80.660	77.440	78.590	53.893	19,152,454
2022-12-20	72.900	79.550	72.900	76.250	52.289	30,590,065
2022-12-19	81.000	81.000	81.000	81.000	55.546	3,030,790
2022-12-16	98.000	98.000	90.000	90.000	61.718	13,967,287
2022-12-15	98.010	100.00	96.780	100.00	68.575	6,046,057
2022-12-14	97.060	98.500	96.920	98.030	67.224	3,833,933
2022-12-13	99.990	99.990	96.780	97.050	66.552	5,494,492
2022-12-12	99.700	100.30	98.660	99.480	68.219	4,408,659
2022-12-09	100.41	101.11	97.880	99.700	68.369	7,356,005
2022-12-08	102.99	103.15	100.45	101.02	69.275	5,856,013
2022-12-07	99.010	103.15	98.530	102.38	70.207	9,763,912
2022-12-06	98.010	100.99	98.000	99.000	67.889	10,372,457
2022-12-05	98.770	101.10	96.660	97.420	66.806	16,513,960
2022-12-02	108.15	112.88	97.820	97.820	67.080	22,027,176
2022-12-01	101.00	111.30	98.800	108.69	74.534	15,264,295
2022-11-30	99.900	103.13	93.000	103.13	70.721	17,890,988
2022-11-29	104.11	104.95	99.580	102.50	70.290	23,807,307
2022-11-28	102.17	103.10	102.17	102.17	70.063	18,915,954
2022-11-25	113.52	118.30	113.52	113.52	77.847	11,400,348
2022-11-24	128.55	128.64	125.05	126.13	86.494	3,100,369
2022-11-23	127.11	129.12	126.00	126.89	87.015	4,239,095
2022-11-22	128.10	131.75	126.41	127.90	87.708	5,390,211
2022-11-21	129.20	129.49	126.31	127.58	87.488	3,742,767
2022-11-18	127.77	130.10	126.10	128.71	88.263	4,601,416
2022-11-17	123.10	127.20	122.60	126.72	86.898	5,191,171
2022-11-16	119.60	125.00	119.60	124.20	85.170	6,192,078
2022-11-15	121.55	122.00	118.00	119.66	82.057	5,700,486
2022-11-14	116.00	122.38	115.60	121.58	83.374	8,802,264
2022-11-11	125.99	126.68	116.00	116.25	79.719	12,708,691
2022-11-10	123.11	125.18	122.86	123.86	84.937	3,281,529
2022-11-09	125.02	126.32	123.00	123.51	84.697	3,635,825
2022-11-08	124.88	126.50	123.35	125.89	86.329	4,831,846
2022-11-07	127.01	127.56	122.34	124.18	85.157	6,215,184
2022-11-04	126.80	128.66	126.00	127.01	87.097	3,498,135

← NewerPage 16 of 21 · 1,213 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.