Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	29.880	30.250	29.550	29.650	29.650	15,039,191
2026-01-16	30.680	31.300	29.920	29.950	29.950	18,993,095
2026-01-15	31.000	31.180	30.340	30.670	30.670	19,693,552
2026-01-14	29.360	32.230	29.300	31.210	31.210	41,267,621
2026-01-13	29.870	30.450	29.340	29.450	29.450	21,300,039
2026-01-12	28.730	29.700	28.660	29.590	29.590	22,584,603
2026-01-09	28.200	28.800	28.150	28.720	28.720	15,128,833
2026-01-08	27.590	28.750	27.590	28.380	28.380	15,652,962
2026-01-07	28.300	28.320	27.800	27.850	27.850	13,086,446
2026-01-06	28.080	28.390	28.020	28.360	28.360	12,300,501
2026-01-05	27.870	28.400	27.870	28.190	28.190	13,081,085
2025-12-31	27.580	28.840	27.580	28.000	28.000	17,131,424
2025-12-30	27.180	27.840	27.110	27.500	27.500	8,450,894
2025-12-29	27.800	28.250	27.210	27.350	27.350	14,080,636
2025-12-26	27.750	28.090	27.670	27.830	27.830	9,685,191
2025-12-25	27.730	27.930	27.580	27.900	27.900	7,489,862
2025-12-24	27.600	27.950	27.310	27.780	27.780	9,840,381
2025-12-23	27.500	27.920	27.430	27.700	27.700	8,793,790
2025-12-22	28.000	28.270	27.440	27.580	27.580	10,402,114
2025-12-19	27.670	27.970	27.580	27.780	27.780	7,799,464
2025-12-18	27.510	28.120	27.400	27.540	27.540	8,223,419
2025-12-17	27.600	27.900	27.150	27.640	27.640	10,255,909
2025-12-16	28.470	28.500	27.510	27.610	27.610	9,254,015
2025-12-15	28.700	28.700	27.990	28.470	28.470	12,092,259
2025-12-12	29.600	29.730	28.610	28.950	28.950	14,299,732
2025-12-11	29.160	30.580	29.050	29.600	29.600	14,727,421
2025-12-10	29.550	29.600	28.940	29.170	29.170	9,595,486
2025-12-09	30.200	30.610	29.570	29.630	29.630	12,382,491
2025-12-08	29.980	30.670	29.700	30.310	30.310	14,188,302
2025-12-05	30.020	30.600	29.930	30.000	30.000	13,272,663
2025-12-04	29.680	30.770	29.410	30.120	30.120	17,619,109
2025-12-03	28.380	30.380	28.280	29.760	29.760	26,304,474
2025-12-02	27.450	28.790	27.060	28.530	28.530	17,731,694
2025-12-01	27.520	27.700	27.370	27.530	27.530	7,690,727
2025-11-28	28.060	28.120	27.450	27.690	27.690	8,520,825
2025-11-27	27.750	28.480	27.750	28.060	28.060	10,165,067
2025-11-26	27.510	28.360	27.510	27.750	27.750	7,863,675
2025-11-25	27.420	28.060	27.420	27.640	27.640	8,174,656
2025-11-24	26.990	27.590	26.500	27.260	27.260	6,728,171
2025-11-21	27.350	27.700	26.750	27.000	27.000	8,586,879
2025-11-20	27.450	27.850	27.370	27.530	27.530	4,953,440
2025-11-19	27.690	27.970	27.280	27.440	27.440	5,229,146
2025-11-18	27.410	27.700	27.180	27.590	27.590	5,769,478
2025-11-17	28.080	28.230	27.400	27.460	27.460	8,109,407
2025-11-14	28.380	28.680	28.020	28.050	28.050	7,500,954
2025-11-13	28.000	28.860	27.820	28.780	28.780	9,158,489
2025-11-12	28.350	28.420	27.870	27.910	27.910	6,516,813
2025-11-11	29.050	29.190	28.460	28.500	28.500	8,208,065
2025-11-10	28.350	29.440	28.320	29.050	29.050	12,453,408
2025-11-07	28.200	29.090	27.800	28.490	28.490	12,827,037
2025-11-06	28.270	28.370	27.900	28.210	28.210	6,382,171
2025-11-05	27.950	28.280	27.850	28.090	28.090	8,063,496
2025-11-04	29.170	29.180	28.140	28.300	28.300	12,109,442
2025-11-03	28.980	29.650	28.810	29.390	29.390	15,945,720
2025-10-31	27.890	29.110	27.800	28.400	28.400	18,572,725
2025-10-30	28.160	28.400	27.500	27.680	27.680	13,165,164
2025-10-29	27.660	28.660	27.610	28.460	28.460	11,765,762
2025-10-28	27.710	28.200	27.530	27.650	27.650	8,720,048
2025-10-27	27.630	28.070	27.620	27.800	27.800	9,673,638
2025-10-24	27.500	27.960	27.330	27.600	27.600	8,052,897

← NewerPage 4 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.