Beijing United Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 26.450 | 27.580 | 26.000 | 27.150 | 27.150 | 20,858,180 |
| 2024-10-25 | 25.250 | 26.470 | 25.250 | 26.450 | 26.450 | 19,884,723 |
| 2024-10-24 | 25.480 | 25.590 | 24.970 | 25.420 | 25.420 | 14,319,185 |
| 2024-10-23 | 26.370 | 26.450 | 25.670 | 25.780 | 25.780 | 18,157,910 |
| 2024-10-22 | 25.300 | 26.660 | 25.250 | 26.280 | 26.280 | 22,212,778 |
| 2024-10-21 | 26.040 | 26.260 | 25.350 | 25.490 | 25.490 | 19,882,170 |
| 2024-10-18 | 24.600 | 26.000 | 24.280 | 25.760 | 25.760 | 21,435,851 |
| 2024-10-17 | 24.960 | 25.500 | 24.630 | 24.630 | 24.630 | 14,101,217 |
| 2024-10-16 | 24.400 | 25.240 | 24.030 | 24.770 | 24.770 | 13,176,312 |
| 2024-10-15 | 24.500 | 25.860 | 24.180 | 24.830 | 24.830 | 23,207,506 |
| 2024-10-14 | 24.200 | 24.860 | 23.310 | 24.770 | 24.770 | 17,729,191 |
| 2024-10-11 | 25.010 | 25.140 | 23.720 | 24.070 | 24.070 | 21,229,079 |
| 2024-10-10 | 24.910 | 25.900 | 24.640 | 25.440 | 25.440 | 27,542,378 |
| 2024-10-09 | 26.310 | 26.930 | 24.440 | 24.450 | 24.450 | 35,394,393 |
| 2024-10-08 | 27.050 | 27.050 | 25.410 | 27.050 | 27.050 | 46,884,684 |
| 2024-09-30 | 24.100 | 24.590 | 23.200 | 24.590 | 24.590 | 38,485,511 |
| 2024-09-27 | 21.750 | 22.350 | 21.610 | 22.350 | 22.350 | 11,243,205 |
| 2024-09-26 | 20.370 | 21.400 | 20.240 | 21.280 | 21.280 | 15,739,090 |
| 2024-09-25 | 19.930 | 21.160 | 19.930 | 20.450 | 20.450 | 18,289,827 |
| 2024-09-24 | 19.100 | 19.840 | 18.800 | 19.820 | 19.820 | 13,671,892 |
| 2024-09-23 | 19.870 | 19.870 | 19.060 | 19.090 | 19.090 | 12,502,104 |
| 2024-09-20 | 19.870 | 20.090 | 19.750 | 19.870 | 19.870 | 6,941,875 |
| 2024-09-19 | 19.250 | 20.150 | 19.080 | 20.000 | 20.000 | 14,067,293 |
| 2024-09-18 | 19.100 | 19.300 | 18.650 | 19.070 | 19.070 | 5,901,467 |
| 2024-09-13 | 18.850 | 19.200 | 18.760 | 18.960 | 18.960 | 5,554,906 |
| 2024-09-12 | 19.270 | 19.390 | 18.910 | 18.950 | 18.950 | 4,632,499 |
| 2024-09-11 | 19.200 | 19.430 | 19.120 | 19.210 | 19.210 | 3,715,252 |
| 2024-09-10 | 19.070 | 19.440 | 18.510 | 19.310 | 19.310 | 7,343,946 |
| 2024-09-09 | 19.000 | 19.320 | 18.820 | 19.000 | 19.000 | 5,746,321 |
| 2024-09-06 | 19.510 | 19.750 | 19.150 | 19.180 | 19.180 | 6,931,580 |
| 2024-09-05 | 19.020 | 19.850 | 18.940 | 19.430 | 19.430 | 10,339,444 |
| 2024-09-04 | 19.110 | 19.350 | 18.880 | 18.980 | 18.980 | 6,226,015 |
| 2024-09-03 | 19.160 | 19.400 | 19.020 | 19.280 | 19.280 | 7,362,945 |
| 2024-09-02 | 19.720 | 19.920 | 19.110 | 19.120 | 19.120 | 8,706,630 |
| 2024-08-30 | 18.770 | 20.150 | 18.770 | 19.720 | 19.720 | 15,605,002 |
| 2024-08-29 | 18.420 | 19.060 | 18.250 | 18.800 | 18.800 | 6,282,248 |
| 2024-08-28 | 18.180 | 18.430 | 18.040 | 18.420 | 18.420 | 4,683,442 |
| 2024-08-27 | 18.460 | 18.540 | 18.140 | 18.180 | 18.180 | 4,539,629 |
| 2024-08-26 | 18.440 | 18.800 | 18.230 | 18.590 | 18.590 | 5,953,225 |
| 2024-08-23 | 19.020 | 19.060 | 18.450 | 18.460 | 18.460 | 7,752,971 |
| 2024-08-22 | 18.120 | 19.880 | 17.830 | 19.000 | 19.000 | 15,879,373 |
| 2024-08-21 | 18.130 | 18.290 | 18.070 | 18.090 | 18.090 | 3,887,192 |
| 2024-08-20 | 18.410 | 18.670 | 18.200 | 18.230 | 18.230 | 5,104,245 |
| 2024-08-19 | 18.970 | 19.130 | 18.400 | 18.480 | 18.480 | 9,589,926 |
| 2024-08-16 | 19.000 | 19.340 | 18.760 | 19.030 | 19.030 | 6,168,079 |
| 2024-08-15 | 19.000 | 19.280 | 18.760 | 19.000 | 19.000 | 6,687,701 |
| 2024-08-14 | 19.140 | 19.210 | 18.720 | 18.980 | 18.980 | 5,941,647 |
| 2024-08-13 | 18.950 | 19.230 | 18.790 | 19.140 | 19.140 | 5,008,970 |
| 2024-08-12 | 19.100 | 19.200 | 18.770 | 18.920 | 18.920 | 5,144,425 |
| 2024-08-09 | 19.700 | 19.800 | 19.100 | 19.100 | 19.100 | 8,177,172 |
| 2024-08-08 | 19.780 | 19.880 | 19.260 | 19.570 | 19.570 | 7,727,757 |
| 2024-08-07 | 19.870 | 20.190 | 19.730 | 19.890 | 19.890 | 8,303,697 |
| 2024-08-06 | 20.180 | 20.290 | 19.550 | 19.870 | 19.870 | 10,884,112 |
| 2024-08-05 | 20.580 | 21.120 | 19.650 | 19.680 | 19.680 | 16,274,053 |
| 2024-08-02 | 21.630 | 21.720 | 20.820 | 20.850 | 20.850 | 14,733,255 |
| 2024-08-01 | 21.780 | 22.180 | 21.530 | 21.760 | 21.760 | 13,441,085 |
| 2024-07-31 | 21.300 | 22.400 | 21.200 | 22.070 | 22.070 | 21,560,373 |
| 2024-07-30 | 20.540 | 22.680 | 20.450 | 21.560 | 21.560 | 23,017,702 |
| 2024-07-29 | 20.200 | 20.720 | 20.030 | 20.630 | 20.630 | 8,430,175 |
| 2024-07-26 | 19.960 | 20.450 | 19.800 | 20.340 | 20.340 | 9,973,388 |
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.