Beijing United Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23.280 | 23.530 | 23.060 | 23.090 | 23.090 | 12,443,355 |
| 2025-07-22 | 23.300 | 23.480 | 23.070 | 23.270 | 23.270 | 8,557,042 |
| 2025-07-21 | 23.100 | 23.530 | 23.050 | 23.290 | 23.290 | 9,148,021 |
| 2025-07-18 | 23.250 | 23.540 | 22.990 | 23.110 | 23.110 | 9,400,257 |
| 2025-07-17 | 23.200 | 23.380 | 23.070 | 23.290 | 23.290 | 8,634,060 |
| 2025-07-16 | 23.730 | 23.740 | 23.180 | 23.300 | 23.300 | 9,583,800 |
| 2025-07-15 | 23.430 | 23.760 | 22.920 | 23.630 | 23.630 | 13,435,266 |
| 2025-07-14 | 23.510 | 23.760 | 23.310 | 23.360 | 23.360 | 7,228,085 |
| 2025-07-11 | 23.190 | 23.840 | 22.990 | 23.460 | 23.460 | 12,237,336 |
| 2025-07-10 | 23.150 | 23.240 | 22.900 | 23.170 | 23.170 | 6,345,815 |
| 2025-07-09 | 23.350 | 23.470 | 23.140 | 23.240 | 23.240 | 7,948,657 |
| 2025-07-08 | 23.230 | 23.400 | 23.100 | 23.380 | 23.380 | 7,213,790 |
| 2025-07-07 | 23.180 | 23.310 | 22.950 | 23.130 | 23.130 | 5,960,362 |
| 2025-07-04 | 23.300 | 23.430 | 22.950 | 23.230 | 23.230 | 8,278,619 |
| 2025-07-03 | 22.880 | 23.750 | 22.880 | 23.350 | 23.350 | 14,337,175 |
| 2025-07-02 | 23.280 | 23.450 | 22.720 | 22.890 | 22.890 | 12,732,239 |
| 2025-07-01 | 24.140 | 24.490 | 23.280 | 23.380 | 23.380 | 29,942,310 |
| 2025-06-30 | 21.570 | 23.690 | 21.570 | 23.690 | 23.690 | 30,649,457 |
| 2025-06-27 | 21.580 | 21.770 | 21.460 | 21.540 | 21.540 | 6,228,231 |
| 2025-06-26 | 21.880 | 21.980 | 21.560 | 21.590 | 21.590 | 7,861,745 |
| 2025-06-25 | 21.750 | 21.990 | 21.520 | 21.930 | 21.930 | 8,996,139 |
| 2025-06-24 | 21.240 | 21.700 | 21.240 | 21.680 | 21.680 | 7,794,494 |
| 2025-06-23 | 20.750 | 21.340 | 20.420 | 21.220 | 21.220 | 11,435,920 |
| 2025-06-20 | 22.290 | 22.620 | 20.950 | 20.950 | 20.950 | 19,680,030 |
| 2025-06-19 | 23.000 | 23.080 | 22.260 | 22.460 | 22.460 | 8,461,230 |
| 2025-06-18 | 23.310 | 23.310 | 22.950 | 23.080 | 23.080 | 3,959,380 |
| 2025-06-17 | 23.500 | 23.590 | 23.190 | 23.240 | 23.240 | 5,046,281 |
| 2025-06-16 | 23.530 | 23.820 | 23.350 | 23.490 | 23.490 | 5,394,203 |
| 2025-06-13 | 24.250 | 24.280 | 23.580 | 23.610 | 23.610 | 14,029,646 |
| 2025-06-12 | 23.950 | 24.380 | 23.820 | 24.370 | 24.370 | 10,435,910 |
| 2025-06-11 | 23.710 | 24.360 | 23.710 | 24.090 | 24.090 | 9,133,353 |
| 2025-06-10 | 23.950 | 24.080 | 23.610 | 23.870 | 23.870 | 6,988,700 |
| 2025-06-09 | 24.000 | 24.040 | 23.790 | 23.940 | 23.940 | 5,641,075 |
| 2025-06-06 | 23.800 | 24.040 | 23.600 | 23.920 | 23.920 | 6,154,636 |
| 2025-06-05 | 23.790 | 23.840 | 23.600 | 23.720 | 23.720 | 5,240,038 |
| 2025-06-04 | 23.350 | 23.870 | 23.350 | 23.840 | 23.840 | 6,900,195 |
| 2025-06-03 | 22.800 | 23.980 | 22.770 | 23.400 | 23.400 | 12,458,670 |
| 2025-05-30 | 23.200 | 23.200 | 22.410 | 22.770 | 22.770 | 8,799,601 |
| 2025-05-29 | 22.890 | 23.320 | 22.860 | 23.270 | 23.270 | 4,929,736 |
| 2025-05-28 | 22.950 | 23.080 | 22.850 | 22.890 | 22.890 | 3,589,579 |
| 2025-05-27 | 23.060 | 23.060 | 22.800 | 22.880 | 22.880 | 4,382,635 |
| 2025-05-26 | 23.300 | 23.480 | 22.900 | 23.060 | 23.060 | 6,413,325 |
| 2025-05-23 | 23.670 | 23.750 | 23.330 | 23.380 | 23.380 | 7,908,185 |
| 2025-05-22 | 23.900 | 24.280 | 23.780 | 23.800 | 23.800 | 5,422,375 |
| 2025-05-21 | 24.180 | 24.300 | 23.960 | 24.010 | 24.010 | 4,172,550 |
| 2025-05-20 | 23.910 | 24.310 | 23.740 | 24.210 | 24.210 | 6,394,269 |
| 2025-05-19 | 23.750 | 23.970 | 23.310 | 23.860 | 23.860 | 5,763,689 |
| 2025-05-16 | 23.790 | 24.000 | 23.540 | 23.740 | 23.740 | 5,850,321 |
| 2025-05-15 | 24.270 | 24.850 | 23.850 | 23.850 | 23.850 | 9,981,819 |
| 2025-05-14 | 24.200 | 24.370 | 24.020 | 24.270 | 24.270 | 6,858,265 |
| 2025-05-13 | 24.400 | 24.980 | 24.230 | 24.300 | 24.300 | 13,018,906 |
| 2025-05-12 | 23.560 | 24.120 | 23.560 | 24.030 | 24.030 | 8,371,699 |
| 2025-05-09 | 24.070 | 24.070 | 23.390 | 23.520 | 23.520 | 6,599,021 |
| 2025-05-08 | 23.790 | 24.070 | 23.630 | 24.000 | 24.000 | 6,210,620 |
| 2025-05-07 | 24.150 | 24.390 | 23.710 | 23.830 | 23.830 | 8,612,378 |
| 2025-05-06 | 23.700 | 24.120 | 23.680 | 23.990 | 23.990 | 8,447,548 |
| 2025-04-30 | 23.700 | 24.080 | 23.540 | 23.620 | 23.620 | 8,157,594 |
| 2025-04-29 | 23.250 | 23.820 | 23.200 | 23.650 | 23.650 | 7,849,915 |
| 2025-04-28 | 23.200 | 23.540 | 22.880 | 23.350 | 23.350 | 9,046,719 |
| 2025-04-25 | 23.160 | 23.550 | 23.020 | 23.210 | 23.210 | 9,604,652 |
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.