Beijing United Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	23.730	23.790	23.140	23.160	23.160	11,351,634
2025-04-23	24.000	24.350	23.520	23.710	23.710	18,424,754
2025-04-22	25.440	25.550	24.090	24.090	24.090	33,186,520
2025-04-21	25.310	27.100	25.210	26.770	26.770	12,917,870
2025-04-18	24.810	25.420	24.800	25.330	25.330	7,383,455
2025-04-17	24.380	25.490	24.350	24.960	24.960	8,990,458
2025-04-16	24.830	25.180	24.310	24.580	24.580	6,742,890
2025-04-15	24.610	24.980	24.210	24.830	24.830	8,187,911
2025-04-14	24.450	25.200	24.350	24.610	24.610	10,371,935
2025-04-11	23.690	24.090	23.610	24.020	24.020	9,098,216
2025-04-10	23.290	24.050	23.280	23.930	23.930	16,048,839
2025-04-09	21.780	22.980	20.760	22.790	22.790	15,540,057
2025-04-08	22.900	23.420	21.700	22.220	22.220	18,242,601
2025-04-07	23.970	24.800	23.520	23.520	23.520	10,788,534
2025-04-03	26.380	26.660	25.900	26.130	26.130	6,765,852
2025-04-02	26.430	26.770	26.380	26.630	26.630	6,387,694
2025-04-01	26.350	26.520	26.210	26.380	26.380	6,944,468
2025-03-31	26.760	26.780	25.850	26.350	26.350	13,838,092
2025-03-28	27.420	28.000	26.920	27.000	27.000	12,318,860
2025-03-27	27.550	27.670	27.160	27.380	27.380	10,081,232
2025-03-26	27.600	27.840	27.350	27.590	27.590	9,044,632
2025-03-25	28.230	28.350	27.600	27.700	27.700	8,482,439
2025-03-24	28.040	28.350	27.790	28.230	28.230	9,739,800
2025-03-21	28.510	28.840	27.880	28.150	28.150	13,111,995
2025-03-20	29.080	29.170	28.630	28.650	28.650	11,011,303
2025-03-19	29.210	29.360	29.080	29.160	29.160	10,974,577
2025-03-18	29.550	29.840	29.350	29.420	29.420	13,858,064
2025-03-17	29.600	30.560	29.490	29.700	29.700	21,601,015
2025-03-14	29.290	30.080	29.260	29.800	29.800	27,638,726
2025-03-13	29.990	30.300	28.970	29.150	29.150	33,396,254
2025-03-12	27.700	30.330	27.410	30.330	30.330	45,656,282
2025-03-11	27.730	27.860	27.370	27.570	27.570	11,146,249
2025-03-10	28.520	28.780	28.000	28.040	28.040	13,730,458
2025-03-07	28.560	29.860	28.080	28.680	28.680	24,779,350
2025-03-06	27.170	29.470	27.170	28.840	28.840	30,766,767
2025-03-05	27.010	27.170	26.530	27.100	27.100	10,189,215
2025-03-04	26.810	27.210	26.750	27.070	27.070	7,674,315
2025-03-03	27.130	27.540	26.860	27.050	27.050	10,788,251
2025-02-28	27.820	27.990	27.000	27.090	27.090	13,036,373
2025-02-27	28.020	28.530	27.560	28.100	28.100	17,220,636
2025-02-26	28.350	28.400	27.760	28.030	28.030	18,562,757
2025-02-25	28.360	28.760	28.200	28.320	28.320	11,862,739
2025-02-24	29.300	29.300	28.470	28.720	28.720	19,523,094
2025-02-21	29.500	29.690	28.910	29.470	29.470	20,577,096
2025-02-20	28.690	29.650	28.650	29.300	29.300	18,963,453
2025-02-19	28.290	28.990	28.150	28.780	28.780	15,523,223
2025-02-18	29.240	29.550	27.960	28.170	28.170	24,715,996
2025-02-17	30.400	30.910	29.120	29.600	29.600	29,622,152
2025-02-14	28.430	29.860	28.230	29.860	29.860	32,890,047
2025-02-13	29.520	29.750	28.190	28.440	28.440	26,896,241
2025-02-12	27.330	29.770	27.300	29.320	29.320	38,816,516
2025-02-11	26.600	28.540	26.320	27.580	27.580	23,435,211
2025-02-10	26.670	26.750	26.200	26.620	26.620	10,411,805
2025-02-07	26.000	26.870	25.910	26.620	26.620	14,121,137
2025-02-06	25.800	26.210	25.650	26.110	26.110	9,729,652
2025-02-05	26.290	26.290	25.530	25.940	25.940	8,483,708
2025-01-27	25.850	26.400	25.610	25.890	25.890	10,899,691
2025-01-24	24.990	25.770	24.900	25.770	25.770	12,724,886
2025-01-23	25.200	25.690	24.950	25.000	25.000	9,808,055
2025-01-22	25.080	25.670	24.800	24.950	24.950	7,647,960

← NewerPage 7 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.