Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	28.510	28.960	28.430	28.700	28.700	11,201,456
2026-04-21	28.300	28.790	28.250	28.410	28.410	11,162,503
2026-04-20	27.770	28.830	27.670	28.440	28.440	14,037,953
2026-04-17	27.770	28.160	27.600	27.800	27.800	11,180,367
2026-04-16	27.200	27.890	26.900	27.640	27.640	15,123,233
2026-04-15	25.550	27.790	25.510	27.170	27.170	23,304,113
2026-04-14	25.400	25.570	25.120	25.510	25.510	7,459,014
2026-04-13	25.020	25.240	25.010	25.090	25.090	5,228,045
2026-04-10	25.180	25.580	25.180	25.350	25.350	7,037,685
2026-04-09	25.270	25.270	25.040	25.050	25.050	6,334,547
2026-04-08	24.980	25.540	24.960	25.530	25.530	9,715,001
2026-04-07	24.430	24.760	24.430	24.550	24.550	3,128,671
2026-04-03	24.970	25.000	24.270	24.310	24.310	5,284,810
2026-04-02	25.400	25.400	24.770	24.870	24.870	5,414,844
2026-04-01	25.200	25.680	25.030	25.450	25.450	6,937,110
2026-03-31	24.770	25.350	24.700	24.820	24.820	6,469,361
2026-03-30	24.610	24.930	24.360	24.770	24.770	5,783,305
2026-03-27	24.520	25.140	24.500	24.930	24.930	5,187,814
2026-03-26	25.110	25.440	24.860	24.980	24.980	6,060,652
2026-03-25	24.800	25.420	24.790	25.060	25.060	7,010,635
2026-03-24	24.600	24.770	24.330	24.720	24.720	7,416,655
2026-03-23	25.400	25.510	24.030	24.270	24.270	14,926,434
2026-03-20	27.470	27.690	25.850	25.900	25.900	15,143,906
2026-03-19	27.810	27.810	27.140	27.260	27.260	10,430,211
2026-03-18	27.900	28.220	27.710	28.020	28.020	8,881,136
2026-03-17	28.130	28.500	27.820	27.820	27.820	10,896,613
2026-03-16	27.600	28.110	27.400	28.070	28.070	11,634,484
2026-03-13	27.760	28.450	27.350	27.790	27.790	14,582,875
2026-03-12	26.250	28.570	25.970	27.980	27.980	28,580,299
2026-03-11	26.240	26.420	26.060	26.150	26.150	5,170,068
2026-03-10	26.250	26.460	26.040	26.140	26.140	6,273,612
2026-03-09	25.700	26.090	25.250	25.990	25.990	7,879,137
2026-03-06	25.760	26.350	25.670	26.180	26.180	5,551,219
2026-03-05	25.670	25.930	25.530	25.750	25.750	7,351,515
2026-03-04	25.770	26.090	25.230	25.270	25.270	9,201,986
2026-03-03	26.670	27.080	26.000	26.010	26.010	11,782,520
2026-03-02	26.840	27.080	26.310	26.720	26.720	10,682,039
2026-02-27	26.850	27.410	26.830	27.330	27.330	8,001,101
2026-02-26	27.380	27.400	26.920	27.010	27.010	9,416,380
2026-02-25	26.920	27.770	26.900	27.360	27.360	10,518,162
2026-02-24	27.010	27.100	26.680	26.880	26.880	6,399,945
2026-02-13	27.210	27.380	26.900	26.900	26.900	6,904,525
2026-02-12	27.340	27.470	27.160	27.220	27.220	6,912,492
2026-02-11	27.200	27.580	27.100	27.360	27.360	8,401,474
2026-02-10	27.100	27.420	26.980	27.300	27.300	8,107,022
2026-02-09	26.700	27.090	26.630	27.080	27.080	9,293,683
2026-02-06	26.430	26.650	26.070	26.380	26.380	7,617,105
2026-02-05	26.480	26.730	26.420	26.620	26.620	6,357,585
2026-02-04	26.730	26.730	26.270	26.610	26.610	9,988,913
2026-02-03	26.550	26.870	26.100	26.830	26.830	9,469,550
2026-02-02	26.900	27.200	26.200	26.240	26.240	12,336,041
2026-01-30	27.510	27.570	26.800	27.080	27.080	13,162,892
2026-01-29	27.400	27.960	27.250	27.500	27.500	13,960,775
2026-01-28	27.740	27.820	27.410	27.520	27.520	11,042,991
2026-01-27	27.950	28.330	27.420	27.830	27.830	15,890,485
2026-01-26	29.200	29.230	27.910	28.070	28.070	22,052,188
2026-01-23	29.190	29.550	29.040	29.250	29.250	12,483,910
2026-01-22	29.200	29.460	28.930	29.080	29.080	11,194,024
2026-01-21	28.810	29.700	28.740	29.110	29.110	13,257,261
2026-01-20	29.710	29.800	28.810	29.000	29.000	14,219,658

← NewerPage 3 of 5 · 243 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.