Beijing United Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 18.340 | 18.750 | 18.250 | 18.410 | 18.410 | 7,543,352 |
| 2026-10-20 | 18.060 | 18.380 | 18.000 | 18.340 | 18.340 | 6,088,810 |
| 2026-10-19 | 17.810 | 18.200 | 17.700 | 18.150 | 18.150 | 6,082,900 |
| 2026-10-16 | 18.050 | 18.240 | 17.640 | 17.850 | 17.850 | 7,817,340 |
| 2026-10-15 | 18.120 | 18.300 | 17.690 | 17.790 | 17.790 | 9,232,345 |
| 2026-10-14 | 18.500 | 18.560 | 18.250 | 18.350 | 18.350 | 5,960,740 |
| 2026-10-13 | 18.680 | 18.850 | 18.120 | 18.650 | 18.650 | 9,511,288 |
| 2026-10-12 | 18.650 | 18.950 | 18.480 | 18.760 | 18.760 | 7,656,890 |
| 2026-10-09 | 18.400 | 18.790 | 18.090 | 18.720 | 18.720 | 11,611,230 |
| 2026-10-08 | 18.780 | 18.980 | 18.300 | 18.440 | 18.440 | 8,371,131 |
| 2026-09-30 | 18.880 | 19.120 | 18.710 | 18.780 | 18.780 | 8,414,031 |
| 2026-09-29 | 19.180 | 19.490 | 18.840 | 18.870 | 18.870 | 11,108,930 |
| 2026-09-28 | 19.540 | 19.700 | 19.000 | 19.150 | 19.150 | 11,330,523 |
| 2026-09-24 | 20.460 | 20.580 | 19.660 | 19.660 | 19.660 | 12,105,425 |
| 2026-09-23 | 21.000 | 21.000 | 20.410 | 20.470 | 20.470 | 9,227,225 |
| 2026-09-22 | 21.310 | 21.600 | 20.870 | 21.010 | 21.010 | 11,642,595 |
| 2026-09-21 | 21.200 | 21.720 | 21.100 | 21.290 | 21.290 | 15,599,040 |
Page 1 of 1 · 17 trading days
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.