Beijing United Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 25.310 | 25.420 | 24.890 | 25.200 | 25.200 | 8,074,930 |
| 2025-01-20 | 25.380 | 25.450 | 24.980 | 25.110 | 25.110 | 7,996,060 |
| 2025-01-17 | 24.900 | 25.270 | 24.860 | 25.080 | 25.080 | 6,163,989 |
| 2025-01-16 | 25.070 | 25.840 | 24.860 | 25.070 | 25.070 | 9,286,975 |
| 2025-01-15 | 24.850 | 25.290 | 24.760 | 25.140 | 25.140 | 10,103,015 |
| 2025-01-14 | 23.790 | 25.370 | 23.720 | 24.850 | 24.850 | 18,510,926 |
| 2025-01-13 | 23.500 | 23.770 | 23.230 | 23.570 | 23.570 | 5,138,235 |
| 2025-01-10 | 24.350 | 24.600 | 23.800 | 23.810 | 23.810 | 7,464,325 |
| 2025-01-09 | 23.540 | 25.190 | 23.500 | 24.560 | 24.560 | 13,163,362 |
| 2025-01-08 | 24.160 | 24.320 | 23.200 | 23.770 | 23.770 | 9,631,351 |
| 2025-01-07 | 23.680 | 24.600 | 23.680 | 24.180 | 24.180 | 10,210,507 |
| 2025-01-06 | 25.180 | 25.200 | 23.450 | 23.690 | 23.690 | 17,727,626 |
| 2025-01-03 | 25.850 | 25.970 | 25.400 | 25.510 | 25.510 | 12,190,538 |
| 2025-01-02 | 26.560 | 27.060 | 25.590 | 25.850 | 25.850 | 18,151,726 |
| 2024-12-31 | 27.530 | 27.660 | 26.560 | 26.580 | 26.580 | 13,108,704 |
| 2024-12-30 | 27.250 | 27.950 | 26.860 | 27.400 | 27.400 | 14,881,954 |
| 2024-12-27 | 27.060 | 27.600 | 26.800 | 27.280 | 27.280 | 14,575,068 |
| 2024-12-26 | 26.980 | 27.630 | 26.900 | 27.260 | 27.260 | 14,238,177 |
| 2024-12-25 | 27.590 | 27.590 | 26.660 | 26.960 | 26.960 | 13,305,294 |
| 2024-12-24 | 27.380 | 28.090 | 26.860 | 27.620 | 27.620 | 21,139,597 |
| 2024-12-23 | 28.230 | 28.450 | 27.120 | 27.220 | 27.220 | 27,215,279 |
| 2024-12-20 | 26.520 | 29.100 | 26.520 | 28.590 | 28.590 | 41,834,888 |
| 2024-12-19 | 26.380 | 26.910 | 26.150 | 26.530 | 26.530 | 13,539,852 |
| 2024-12-18 | 26.740 | 27.390 | 26.090 | 26.760 | 26.760 | 15,326,787 |
| 2024-12-17 | 26.960 | 27.490 | 26.500 | 26.580 | 26.580 | 14,936,181 |
| 2024-12-16 | 27.170 | 27.380 | 26.700 | 26.910 | 26.910 | 13,936,627 |
| 2024-12-13 | 27.530 | 28.420 | 27.160 | 27.230 | 27.230 | 22,090,510 |
| 2024-12-12 | 27.380 | 27.740 | 26.650 | 27.630 | 27.630 | 26,606,968 |
| 2024-12-11 | 27.550 | 28.200 | 26.880 | 27.410 | 27.410 | 40,141,431 |
| 2024-12-10 | 25.800 | 27.530 | 25.320 | 27.530 | 27.530 | 51,229,018 |
| 2024-12-09 | 25.210 | 25.580 | 24.750 | 25.030 | 25.030 | 12,246,287 |
| 2024-12-06 | 25.590 | 25.720 | 25.120 | 25.420 | 25.420 | 12,783,403 |
| 2024-12-05 | 25.200 | 25.800 | 25.150 | 25.550 | 25.550 | 9,611,458 |
| 2024-12-04 | 25.540 | 25.670 | 25.110 | 25.190 | 25.190 | 10,924,251 |
| 2024-12-03 | 26.210 | 26.260 | 25.470 | 25.700 | 25.700 | 16,490,338 |
| 2024-12-02 | 26.290 | 26.750 | 25.850 | 26.270 | 26.270 | 17,275,375 |
| 2024-11-29 | 25.360 | 26.850 | 25.360 | 26.470 | 26.470 | 20,580,799 |
| 2024-11-28 | 26.000 | 26.440 | 25.400 | 25.450 | 25.450 | 11,234,578 |
| 2024-11-27 | 25.590 | 25.960 | 25.000 | 25.950 | 25.950 | 14,639,197 |
| 2024-11-26 | 26.580 | 26.680 | 25.550 | 25.660 | 25.660 | 15,137,367 |
| 2024-11-25 | 27.100 | 27.300 | 25.880 | 26.580 | 26.580 | 16,074,978 |
| 2024-11-22 | 27.080 | 28.300 | 26.590 | 26.660 | 26.660 | 24,111,296 |
| 2024-11-21 | 27.150 | 27.600 | 26.800 | 27.060 | 27.060 | 11,722,323 |
| 2024-11-20 | 26.100 | 27.590 | 26.030 | 27.220 | 27.220 | 17,575,995 |
| 2024-11-19 | 25.980 | 26.370 | 25.440 | 26.280 | 26.280 | 13,371,571 |
| 2024-11-18 | 27.410 | 27.580 | 25.500 | 25.930 | 25.930 | 19,656,820 |
| 2024-11-15 | 27.100 | 28.770 | 26.830 | 26.870 | 26.870 | 28,150,912 |
| 2024-11-14 | 27.530 | 28.550 | 27.060 | 27.090 | 27.090 | 22,111,945 |
| 2024-11-13 | 26.270 | 28.680 | 26.150 | 27.870 | 27.870 | 36,006,601 |
| 2024-11-12 | 26.670 | 27.050 | 26.030 | 26.350 | 26.350 | 19,237,395 |
| 2024-11-11 | 25.650 | 26.910 | 25.640 | 26.730 | 26.730 | 23,779,694 |
| 2024-11-08 | 26.650 | 26.760 | 25.760 | 25.980 | 25.980 | 18,746,626 |
| 2024-11-07 | 25.390 | 26.280 | 25.180 | 26.260 | 26.260 | 17,442,999 |
| 2024-11-06 | 26.220 | 26.580 | 25.600 | 25.750 | 25.750 | 16,327,020 |
| 2024-11-05 | 25.230 | 26.220 | 25.000 | 26.000 | 26.000 | 15,000,269 |
| 2024-11-04 | 24.560 | 25.220 | 24.560 | 25.160 | 25.160 | 11,956,463 |
| 2024-11-01 | 26.200 | 26.340 | 24.800 | 24.890 | 24.890 | 23,357,875 |
| 2024-10-31 | 26.310 | 27.090 | 26.240 | 26.480 | 26.480 | 15,651,743 |
| 2024-10-30 | 27.580 | 27.580 | 26.240 | 26.740 | 26.740 | 17,995,138 |
| 2024-10-29 | 27.200 | 28.430 | 26.910 | 27.650 | 27.650 | 21,988,821 |
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.