Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.510	27.550	26.780	27.380	27.380	9,557,189
2025-10-22	28.030	28.310	27.530	27.550	27.550	9,218,529
2025-10-21	28.000	28.550	27.660	28.130	28.130	13,375,075
2025-10-20	30.030	30.230	27.650	27.930	27.930	29,705,775
2025-10-17	30.870	31.200	29.790	29.860	29.860	14,648,226
2025-10-16	30.730	31.880	30.730	30.920	30.920	17,952,494
2025-10-15	29.280	30.940	28.940	30.620	30.620	21,322,036
2025-10-14	30.200	31.150	28.950	29.200	29.200	15,965,392
2025-10-13	29.390	30.050	29.100	29.860	29.860	13,497,600
2025-10-10	31.200	31.350	30.240	30.340	30.340	15,408,439
2025-10-09	29.020	31.800	28.720	31.420	31.420	29,997,877
2025-09-30	29.200	29.280	28.510	28.920	28.920	13,643,850
2025-09-29	29.100	29.550	29.010	29.040	29.040	10,404,705
2025-09-26	30.060	30.170	28.900	28.980	28.980	15,601,354
2025-09-25	29.600	30.500	29.460	30.210	30.210	18,646,884
2025-09-24	29.530	29.770	29.060	29.670	29.670	15,071,003
2025-09-23	29.940	30.080	28.790	29.590	29.590	20,437,013
2025-09-22	30.690	30.950	29.510	29.990	29.990	20,107,764
2025-09-19	30.690	31.150	30.390	30.760	30.760	12,554,433
2025-09-18	31.830	32.090	30.300	30.700	30.700	23,253,342
2025-09-17	32.900	32.900	31.500	31.940	31.940	25,414,939
2025-09-16	31.320	33.460	31.100	32.960	32.960	28,337,864
2025-09-15	32.000	32.880	30.980	31.310	31.310	25,038,443
2025-09-12	32.130	32.840	31.700	31.700	31.700	24,377,314
2025-09-11	31.550	32.130	31.200	31.900	31.900	20,374,685
2025-09-10	32.310	32.440	31.420	31.850	31.850	22,051,470
2025-09-09	32.290	32.980	31.740	31.950	31.950	42,352,313
2025-09-08	28.990	31.570	28.750	31.570	31.570	40,078,673
2025-09-05	27.250	28.940	26.950	28.700	28.700	23,713,589
2025-09-04	27.600	28.120	26.800	27.320	27.320	20,122,344
2025-09-03	28.570	28.840	27.510	27.700	27.700	21,932,170
2025-09-02	29.880	30.040	28.430	28.550	28.550	28,244,724
2025-09-01	29.160	30.050	29.070	29.590	29.590	31,861,990
2025-08-29	29.270	29.480	28.510	29.160	29.160	27,397,313
2025-08-28	28.810	29.390	28.140	28.860	28.860	50,923,069
2025-08-27	26.600	29.130	26.490	29.130	29.130	69,253,819
2025-08-26	25.980	27.200	25.900	26.480	26.480	21,017,096
2025-08-25	26.050	26.420	25.750	26.130	26.130	22,055,414
2025-08-22	26.010	26.130	25.820	26.050	26.050	16,891,231
2025-08-21	25.000	27.000	24.980	26.250	26.250	39,287,545
2025-08-20	24.500	25.000	24.240	24.950	24.950	16,085,760
2025-08-19	24.520	24.950	24.400	24.580	24.580	14,481,404
2025-08-18	24.050	24.620	24.050	24.380	24.380	16,762,447
2025-08-15	23.760	24.040	23.680	23.980	23.980	13,438,756
2025-08-14	23.860	24.100	23.420	23.870	23.870	14,771,734
2025-08-13	23.740	24.000	23.660	23.810	23.810	9,891,022
2025-08-12	23.530	24.060	23.530	23.700	23.700	10,149,770
2025-08-11	23.390	23.690	23.360	23.520	23.520	8,235,368
2025-08-08	23.680	23.680	23.390	23.410	23.410	7,727,009
2025-08-07	24.050	24.260	23.730	23.750	23.750	8,172,777
2025-08-06	24.010	24.140	23.840	24.030	24.030	7,751,111
2025-08-05	23.790	24.200	23.600	24.160	24.160	12,690,905
2025-08-04	23.410	23.690	23.260	23.680	23.680	6,149,689
2025-08-01	23.750	23.890	23.300	23.620	23.620	11,625,684
2025-07-31	24.080	24.750	23.550	23.780	23.780	15,645,766
2025-07-30	24.340	24.510	23.960	24.110	24.110	10,512,683
2025-07-29	24.500	24.840	24.180	24.370	24.370	11,632,525
2025-07-28	25.000	25.200	24.450	24.500	24.500	22,274,613
2025-07-25	23.870	25.010	23.680	24.500	24.500	28,629,508
2025-07-24	23.120	24.310	23.010	24.010	24.010	21,005,539

← NewerPage 5 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.