Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.600	18.740	17.500	18.190	18.190	18,884,575
2026-07-20	17.280	17.800	17.150	17.640	17.640	14,930,667
2026-07-17	17.930	18.200	17.050	17.050	17.050	11,868,003
2026-07-16	18.150	18.290	17.810	18.010	18.010	10,720,919
2026-07-15	17.460	18.110	17.310	17.910	17.910	10,289,205
2026-07-14	17.570	17.730	17.080	17.500	17.500	8,464,169
2026-07-13	18.290	18.290	17.460	17.480	17.480	11,100,735
2026-07-10	18.090	18.660	17.750	18.210	18.210	10,978,385
2026-07-09	18.100	18.290	17.720	18.020	18.020	10,898,032
2026-07-08	18.220	18.560	18.060	18.220	18.220	8,987,036
2026-07-07	18.900	19.040	18.100	18.150	18.150	9,936,690
2026-07-06	19.410	19.650	18.830	18.830	18.830	13,078,250
2026-07-03	18.590	19.780	18.590	19.640	19.640	19,410,574
2026-07-02	18.890	19.150	18.580	18.580	18.580	11,811,925
2026-07-01	18.660	19.520	18.540	18.840	18.840	15,615,273
2026-06-30	18.350	18.850	18.200	18.420	18.420	12,028,211
2026-06-29	18.590	18.740	18.080	18.380	18.380	10,138,283
2026-06-26	19.630	19.630	18.680	18.680	18.680	11,732,068
2026-06-25	19.800	20.070	19.160	19.630	19.630	12,514,465
2026-06-24	19.350	20.510	19.300	19.900	19.900	19,444,090
2026-06-23	19.930	20.180	19.280	19.340	19.340	10,660,685
2026-06-22	19.380	19.970	18.660	19.930	19.930	18,462,266
2026-06-18	19.870	20.200	19.630	19.630	19.630	8,772,413
2026-06-17	20.160	20.340	19.830	19.970	19.970	8,588,916
2026-06-16	20.000	20.430	19.560	20.160	20.160	10,484,743
2026-06-15	19.870	20.250	19.770	20.010	20.010	10,783,158
2026-06-12	20.100	20.420	19.300	19.770	19.770	17,424,000
2026-06-11	20.940	20.940	19.760	19.960	19.960	13,634,794
2026-06-10	21.200	21.200	20.450	20.870	20.870	11,308,122
2026-06-09	22.000	22.150	20.930	21.340	21.340	11,690,053
2026-06-08	22.460	22.750	21.770	21.900	21.900	11,163,759
2026-06-05	23.190	23.480	22.920	22.950	22.950	6,911,130
2026-06-04	23.250	23.560	22.990	23.150	23.150	7,090,046
2026-06-03	23.070	24.260	22.730	23.460	23.460	11,127,245
2026-06-02	23.670	23.670	22.960	23.080	23.080	8,824,060
2026-06-01	23.610	24.170	23.360	23.650	23.650	8,348,076
2026-05-29	23.950	24.120	23.450	23.500	23.500	8,629,494
2026-05-28	24.440	24.480	23.690	23.780	23.780	9,018,148
2026-05-27	24.440	24.830	23.860	24.500	24.500	12,310,199
2026-05-26	24.580	24.800	24.100	24.480	24.480	10,560,678
2026-05-25	25.300	25.410	24.630	24.900	24.900	10,005,587
2026-05-22	25.480	25.660	24.820	25.170	25.170	17,536,796
2026-05-21	26.320	27.730	25.420	25.500	25.500	23,729,761
2026-05-20	26.580	26.710	25.900	26.150	26.150	8,576,115
2026-05-19	26.290	26.840	26.210	26.770	26.770	8,069,759
2026-05-18	26.720	26.920	26.140	26.280	26.280	11,704,406
2026-05-15	26.760	28.230	26.760	26.980	26.980	16,226,387
2026-05-14	27.940	28.120	26.730	26.770	26.770	14,823,876
2026-05-13	27.370	27.860	27.010	27.690	27.690	11,649,757
2026-05-12	28.220	28.220	27.270	27.370	27.370	17,507,138
2026-05-11	28.860	29.090	28.200	28.400	28.400	19,536,146
2026-05-08	28.250	29.080	27.600	28.880	28.880	20,197,223
2026-05-07	28.240	28.700	27.950	28.410	28.410	13,274,162
2026-05-06	27.310	28.750	27.280	28.010	28.010	13,439,700
2026-04-30	28.000	28.130	27.090	27.130	27.130	14,603,428
2026-04-29	27.780	28.750	27.680	28.130	28.130	11,422,915
2026-04-28	27.590	28.570	27.350	27.730	27.730	18,233,083
2026-04-27	29.000	29.430	28.730	28.740	28.740	12,279,620
2026-04-24	27.710	29.650	27.570	28.950	28.950	22,627,418
2026-04-23	28.730	28.890	27.720	27.730	27.730	14,595,610

← NewerPage 2 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.