Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	96.090	103.84	95.910	103.07	48.633	6,995,887
2022-05-09	98.040	99.000	95.880	97.300	45.911	3,479,732
2022-05-06	96.000	100.72	95.000	97.880	46.184	4,877,638
2022-05-05	95.200	98.800	94.800	97.810	46.151	6,611,300
2022-04-29	90.000	97.160	88.480	96.250	45.415	9,753,547
2022-04-28	92.000	92.920	87.030	88.500	41.758	6,112,919
2022-04-27	87.000	92.150	84.100	91.400	43.127	8,597,021
2022-04-26	85.990	88.600	82.320	83.910	39.593	9,576,117
2022-04-25	94.890	94.890	86.020	86.020	40.588	10,445,203
2022-04-22	100.97	101.62	95.560	95.580	45.099	9,116,311
2022-04-21	104.98	105.00	100.22	100.90	47.609	3,639,826
2022-04-20	105.51	106.45	104.04	105.00	49.544	2,842,893
2022-04-19	103.68	107.39	103.68	105.77	49.907	3,179,856
2022-04-18	101.00	104.50	100.00	103.67	48.916	3,890,228
2022-04-15	100.55	102.37	98.880	101.93	48.095	4,171,109
2022-04-14	104.68	105.00	99.880	101.48	47.883	5,539,898
2022-04-13	106.46	106.46	102.00	104.00	49.072	4,426,485
2022-04-12	104.82	107.10	103.17	106.46	50.233	4,728,417
2022-04-11	108.91	109.95	103.00	105.10	49.591	6,272,005
2022-04-08	107.53	111.38	106.81	109.60	51.714	4,579,209
2022-04-07	109.95	110.39	107.52	108.35	51.124	3,680,184
2022-04-06	112.50	112.96	108.11	109.65	51.738	4,600,547
2022-04-01	111.86	113.69	110.85	113.33	53.474	3,854,353
2022-03-31	114.25	114.25	111.25	111.86	52.781	3,770,392
2022-03-30	112.02	114.98	112.02	114.18	53.875	4,761,851
2022-03-29	114.60	115.00	111.10	111.80	52.752	3,809,700
2022-03-28	112.00	114.29	110.50	113.61	53.606	4,448,328
2022-03-25	112.00	114.62	111.38	111.83	52.767	3,824,350
2022-03-24	112.36	112.36	110.28	111.59	52.653	2,800,874
2022-03-23	112.58	113.20	111.20	112.39	53.031	2,614,786
2022-03-22	112.89	114.16	112.03	112.58	53.120	2,855,615
2022-03-21	111.80	113.69	111.39	113.04	53.337	3,407,288
2022-03-18	110.80	112.48	109.68	111.80	52.752	4,221,447
2022-03-17	110.01	113.00	110.01	111.27	52.502	5,406,799
2022-03-16	109.00	110.00	104.40	109.78	51.799	7,016,589
2022-03-15	109.20	112.69	106.00	107.49	50.719	6,928,795
2022-03-14	112.00	112.00	108.40	108.45	51.172	5,278,057
2022-03-11	110.50	113.68	108.96	113.00	53.318	5,452,051
2022-03-10	112.00	112.97	110.41	111.55	52.634	5,408,336
2022-03-09	108.69	111.71	104.00	108.58	51.233	6,712,426
2022-03-08	112.03	112.80	107.70	108.69	51.285	4,665,886
2022-03-07	114.32	115.60	111.40	111.95	52.823	4,522,366
2022-03-04	113.78	117.60	113.20	114.85	54.191	4,102,538
2022-03-03	117.06	117.87	114.00	114.22	53.894	3,380,771
2022-03-02	117.90	118.38	115.60	116.94	55.178	3,440,198
2022-03-01	118.08	118.88	117.10	117.94	55.649	3,325,267
2022-02-28	117.00	118.80	115.50	117.99	55.673	4,381,235
2022-02-25	115.00	118.76	114.27	117.78	55.574	5,331,433
2022-02-24	115.49	115.84	112.48	114.01	53.795	6,700,492
2022-02-23	108.73	115.50	108.72	115.13	54.324	5,246,477
2022-02-22	108.73	110.46	107.08	108.73	51.304	3,828,997
2022-02-21	111.72	112.30	109.38	109.80	51.809	3,508,582
2022-02-18	113.17	113.73	111.26	111.70	52.705	3,531,619
2022-02-17	108.92	113.10	108.05	112.21	52.946	6,901,283
2022-02-16	111.48	111.48	106.47	108.34	51.120	6,354,917
2022-02-15	109.93	111.90	108.77	109.91	51.861	3,456,364
2022-02-14	108.95	111.38	107.73	109.92	51.865	3,431,967
2022-02-11	109.00	112.50	107.00	110.00	51.903	7,443,703
2022-02-10	112.69	113.47	108.77	109.48	51.658	5,157,522
2022-02-09	114.99	115.48	111.33	112.71	53.182	4,825,348

← NewerPage 19 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.