Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	96.000	97.000	92.620	93.160	63.885	5,865,645
2022-08-02	96.100	97.970	94.710	96.250	66.004	6,746,296
2022-08-01	91.780	96.400	90.100	96.170	65.949	9,350,442
2022-07-29	89.720	92.500	89.080	91.810	62.959	8,310,102
2022-07-28	89.790	90.280	88.800	89.680	61.498	3,887,903
2022-07-27	90.000	90.710	88.920	89.370	61.286	2,614,677
2022-07-26	89.620	90.500	88.800	89.880	61.635	2,387,410
2022-07-25	90.420	91.260	89.140	89.420	61.320	2,550,742
2022-07-22	90.700	91.180	88.720	89.770	61.560	3,082,247
2022-07-21	90.480	92.300	90.010	90.330	61.944	3,660,600
2022-07-20	89.680	91.500	88.690	90.180	61.841	4,247,686
2022-07-19	87.380	89.780	85.200	89.500	61.375	5,174,491
2022-07-18	87.380	87.980	83.880	87.100	59.729	6,099,915
2022-07-15	90.300	92.250	86.900	86.940	59.619	5,426,978
2022-07-14	89.880	90.500	87.590	90.050	61.752	7,774,124
2022-07-13	86.140	88.250	85.390	87.600	60.072	3,838,656
2022-07-12	88.650	90.120	86.180	86.520	59.331	4,727,517
2022-07-11	90.100	90.900	87.150	88.650	60.792	4,875,049
2022-07-08	88.720	90.000	88.100	89.450	61.341	3,663,406
2022-07-07	89.610	90.290	87.000	88.180	60.470	5,446,324
2022-07-06	88.500	91.480	88.100	90.220	61.868	3,936,866
2022-07-05	89.250	89.900	88.060	89.000	61.032	3,429,741
2022-07-04	88.300	89.880	86.500	89.250	61.203	3,778,365
2022-07-01	89.000	89.480	86.810	88.000	60.346	3,414,623
2022-06-30	88.180	90.100	87.680	88.600	60.758	4,146,589
2022-06-29	88.000	89.800	87.120	88.050	60.380	3,430,250
2022-06-28	89.370	89.370	86.500	88.340	60.579	4,565,340
2022-06-27	90.050	93.000	88.320	88.980	61.018	5,056,408
2022-06-24	88.030	90.640	87.220	89.550	61.409	4,838,839
2022-06-23	86.140	87.990	85.220	87.610	60.079	3,685,975
2022-06-22	87.000	87.240	85.090	85.470	58.611	3,617,858
2022-06-21	87.260	88.000	86.030	86.790	59.516	4,197,126
2022-06-20	86.910	87.470	85.600	86.650	59.420	3,659,910
2022-06-17	85.390	86.120	84.220	85.980	58.961	3,745,679
2022-06-16	84.070	87.150	84.070	85.260	58.467	3,969,540
2022-06-15	86.680	88.180	84.480	84.850	58.186	6,056,497
2022-06-14	86.110	86.330	83.010	86.130	59.064	5,783,488
2022-06-13	86.800	87.360	85.860	86.880	59.578	3,909,755
2022-06-10	85.800	87.700	84.750	87.140	59.756	6,198,655
2022-06-09	86.690	88.510	85.000	85.590	58.693	5,235,381
2022-06-08	86.820	87.990	85.800	86.550	59.352	4,598,567
2022-06-07	83.420	87.330	83.010	86.460	59.290	7,392,336
2022-06-06	79.950	84.650	79.510	83.670	57.377	5,649,229
2022-06-02	77.000	80.230	76.420	79.940	54.819	4,168,586
2022-06-01	76.900	78.200	76.110	77.420	53.091	3,835,789
2022-05-31	75.990	77.150	74.630	77.090	52.865	4,495,436
2022-05-30	74.990	76.350	74.140	75.540	51.802	4,689,226
2022-05-27	76.000	76.780	74.560	75.040	51.459	2,071,775
2022-05-26	74.580	76.320	72.810	75.350	51.671	3,164,999
2022-05-25	74.560	75.780	74.000	74.880	51.349	2,208,660
2022-05-24	76.520	76.830	74.730	74.780	51.280	4,914,786
2022-05-23	77.850	78.480	76.210	77.460	53.118	4,531,606
2022-05-20	73.890	78.570	73.500	77.600	53.214	4,428,956
2022-05-19	106.97	106.98	104.00	106.65	50.322	3,054,572
2022-05-18	108.38	108.50	106.25	107.53	50.738	3,081,342
2022-05-17	105.64	106.64	104.09	106.40	50.204	3,543,950
2022-05-16	104.51	106.80	104.00	104.27	49.199	4,140,278
2022-05-13	104.12	105.20	103.02	104.34	49.232	3,569,000
2022-05-12	102.82	106.35	102.82	104.24	49.185	5,103,082
2022-05-11	103.00	105.00	101.11	102.86	48.534	5,009,157

← NewerPage 18 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.