Beijing Integrity Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.100	19.280	17.600	18.690	18.690	9,576,244
2026-10-19	17.830	18.560	17.250	18.150	18.150	8,582,575
2026-10-16	19.230	19.620	18.100	18.280	18.280	11,259,721
2026-10-15	19.000	20.750	18.480	19.250	19.250	12,667,440
2026-10-14	21.730	22.350	20.010	20.010	20.010	12,686,060
2026-10-13	20.200	23.090	20.160	21.560	21.560	14,556,701
2026-10-12	22.900	23.980	21.500	21.570	21.570	17,376,189
2026-10-09	20.040	24.330	18.660	24.000	24.000	23,637,056
2026-10-08	21.230	21.440	19.840	20.650	20.650	16,178,556
2026-09-30	21.480	22.560	19.740	22.540	22.540	22,226,852
2026-09-29	19.180	23.200	18.800	21.240	21.240	23,863,602
2026-09-28	17.060	19.800	16.720	19.800	19.800	14,765,272
2026-09-24	17.070	17.070	16.330	16.500	16.500	6,433,681
2026-09-23	17.280	18.800	16.700	16.740	16.740	8,513,088
2026-09-22	16.660	17.560	16.490	17.410	17.410	12,277,056
2026-09-21	15.900	16.500	15.660	16.360	16.360	10,218,187
2026-09-18	14.800	16.840	14.700	15.900	15.900	14,974,942
2026-09-17	15.440	15.580	14.540	14.540	14.540	10,831,585
2026-09-16	16.280	16.750	15.320	15.400	15.400	14,822,468
2026-09-15	17.730	18.930	16.190	16.970	16.970	21,529,428
2026-09-14	16.190	16.440	16.190	16.440	16.440	7,276,065
2026-09-11	14.270	14.540	13.460	13.700	13.700	2,373,969
2026-09-10	14.590	14.590	14.120	14.200	14.200	1,322,547
2026-09-09	14.860	14.910	14.420	14.500	14.500	1,650,281
2026-09-08	14.990	15.010	14.650	14.860	14.860	1,681,695
2026-09-07	15.180	15.290	14.760	14.860	14.860	2,415,462
2026-09-04	14.890	15.680	14.890	15.220	15.220	2,487,049
2026-09-03	15.150	15.510	14.900	14.910	14.910	2,040,031
2026-09-02	15.400	15.400	15.000	15.230	15.230	1,588,502
2026-09-01	15.430	15.500	15.060	15.480	15.480	2,535,523
2026-08-31	14.650	15.480	14.380	15.430	15.430	3,154,844
2026-08-28	15.400	15.880	15.080	15.090	15.090	3,152,449
2026-08-27	14.990	15.170	14.820	15.080	15.080	1,602,722
2026-08-26	15.330	15.330	14.840	14.910	14.910	1,179,846
2026-08-25	14.690	15.390	14.690	15.260	15.260	2,172,129
2026-08-24	14.810	14.950	14.460	14.950	14.950	1,551,301
2026-08-21	14.890	15.110	14.680	14.960	14.960	1,217,606
2026-08-20	14.750	15.390	14.750	15.070	15.070	1,955,120
2026-08-19	15.230	15.410	14.630	14.630	14.630	1,794,722
2026-08-18	15.270	15.580	14.940	15.380	15.380	2,312,349
2026-08-17	15.400	15.540	15.150	15.510	15.510	1,713,076
2026-08-14	15.500	15.790	15.270	15.400	15.400	1,662,805
2026-08-13	15.850	16.080	15.510	15.570	15.570	1,442,424
2026-08-12	15.920	15.960	15.660	15.830	15.830	1,153,920
2026-08-11	16.100	16.100	15.580	15.810	15.810	1,647,138
2026-08-10	15.680	16.250	15.610	16.100	16.100	2,156,807
2026-08-07	15.880	15.960	15.100	15.760	15.760	3,488,164
2026-08-06	15.520	16.480	15.520	16.060	16.060	4,504,166
2026-08-05	15.500	16.050	15.440	15.650	15.650	2,713,759
2026-08-04	15.400	15.780	15.310	15.610	15.610	2,518,124
2026-08-03	14.780	15.190	14.630	15.170	15.170	2,915,207
2026-07-31	13.820	15.070	13.820	14.780	14.780	3,372,303
2026-07-30	13.670	14.340	13.650	13.820	13.820	2,322,014
2026-07-29	13.830	14.080	13.520	13.950	13.950	1,499,696
2026-07-28	13.460	13.890	13.190	13.670	13.670	1,792,953
2026-07-27	12.800	13.470	12.800	13.430	13.430	1,909,173
2026-07-24	13.250	13.370	12.950	12.950	12.950	1,453,742
2026-07-23	13.580	13.900	13.040	13.320	13.320	2,683,880
2026-07-22	13.510	14.460	13.350	13.850	13.850	2,651,516
2026-07-21	13.020	13.860	12.330	13.720	13.720	3,242,201

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.0500 CNY
2024-06-17	0.3345 CNY
2023-06-06	0.4884 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.