Beijing Integrity Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 25.270 | 25.520 | 24.300 | 24.500 | 16.533 | 1,176,385 |
| 2024-07-24 | 26.050 | 26.920 | 24.760 | 25.270 | 17.052 | 1,727,648 |
| 2024-07-23 | 27.510 | 29.080 | 26.020 | 26.150 | 17.646 | 2,671,220 |
| 2024-07-22 | 25.000 | 28.640 | 24.550 | 25.720 | 17.356 | 1,759,936 |
| 2024-07-19 | 22.540 | 25.400 | 22.130 | 24.510 | 16.539 | 1,429,391 |
| 2024-07-18 | 22.220 | 22.370 | 21.220 | 22.230 | 15.001 | 402,071 |
| 2024-07-17 | 22.800 | 23.500 | 22.250 | 22.420 | 15.129 | 517,334 |
| 2024-07-16 | 22.940 | 23.120 | 22.160 | 22.600 | 15.250 | 404,432 |
| 2024-07-15 | 23.860 | 23.870 | 22.670 | 22.920 | 15.466 | 350,458 |
| 2024-07-12 | 24.130 | 24.560 | 23.290 | 23.650 | 15.959 | 335,921 |
| 2024-07-11 | 24.100 | 24.860 | 23.980 | 24.350 | 16.431 | 403,532 |
| 2024-07-10 | 23.900 | 23.940 | 23.230 | 23.880 | 16.114 | 385,744 |
| 2024-07-09 | 23.710 | 24.000 | 23.120 | 23.880 | 16.114 | 655,780 |
| 2024-07-08 | 25.250 | 25.450 | 23.260 | 23.500 | 15.858 | 748,696 |
| 2024-07-05 | 25.950 | 25.950 | 25.950 | 25.950 | 17.511 | 0 |
| 2024-07-04 | 27.550 | 28.170 | 25.940 | 25.950 | 17.511 | 757,860 |
| 2024-07-03 | 29.200 | 29.990 | 25.270 | 27.950 | 18.860 | 603,332 |
| 2024-07-02 | 29.660 | 30.970 | 29.080 | 29.460 | 19.879 | 1,004,356 |
| 2024-07-01 | 28.990 | 29.140 | 27.680 | 29.040 | 19.596 | 266,216 |
| 2024-06-28 | 29.300 | 30.030 | 28.820 | 28.990 | 19.562 | 290,985 |
| 2024-06-27 | 30.370 | 30.980 | 29.030 | 29.370 | 19.819 | 329,066 |
| 2024-06-26 | 28.890 | 30.240 | 28.680 | 30.100 | 20.311 | 322,333 |
| 2024-06-25 | 30.050 | 30.050 | 29.060 | 29.080 | 19.623 | 179,580 |
| 2024-06-24 | 30.510 | 30.660 | 29.320 | 29.810 | 20.116 | 438,988 |
| 2024-06-21 | 31.020 | 31.220 | 30.230 | 30.790 | 20.777 | 446,877 |
| 2024-06-20 | 30.470 | 31.400 | 29.760 | 31.270 | 21.101 | 1,080,050 |
| 2024-06-19 | 30.740 | 31.320 | 30.190 | 30.200 | 20.379 | 341,505 |
| 2024-06-18 | 30.200 | 31.110 | 29.670 | 30.830 | 20.804 | 682,524 |
| 2024-06-17 | 29.960 | 30.500 | 28.940 | 29.930 | 20.197 | 678,834 |
| 2024-06-14 | 45.190 | 45.970 | 44.450 | 44.820 | 20.283 | 649,269 |
| 2024-06-13 | 43.780 | 45.860 | 43.180 | 45.600 | 20.636 | 1,050,879 |
| 2024-06-12 | 43.910 | 45.880 | 43.240 | 43.390 | 19.636 | 665,581 |
| 2024-06-11 | 41.670 | 44.420 | 40.090 | 43.950 | 19.889 | 603,619 |
| 2024-06-07 | 43.530 | 43.530 | 41.700 | 42.040 | 19.025 | 515,372 |
| 2024-06-06 | 44.900 | 45.060 | 41.500 | 43.520 | 19.695 | 875,765 |
| 2024-06-05 | 46.090 | 46.500 | 44.790 | 44.950 | 20.342 | 456,617 |
| 2024-06-04 | 47.110 | 47.110 | 45.020 | 46.090 | 20.858 | 287,043 |
| 2024-06-03 | 48.690 | 49.070 | 46.500 | 47.110 | 21.319 | 548,068 |
| 2024-05-31 | 48.140 | 49.730 | 47.720 | 48.630 | 22.007 | 407,423 |
| 2024-05-30 | 47.500 | 48.490 | 46.790 | 48.140 | 21.785 | 355,245 |
| 2024-05-29 | 46.250 | 47.380 | 46.250 | 47.360 | 21.432 | 207,538 |
| 2024-05-28 | 47.730 | 47.810 | 46.340 | 46.670 | 21.120 | 289,667 |
| 2024-05-27 | 47.550 | 48.500 | 45.810 | 48.160 | 21.794 | 691,925 |
| 2024-05-24 | 48.850 | 49.500 | 47.570 | 47.570 | 21.527 | 677,267 |
| 2024-05-23 | 51.220 | 51.410 | 48.910 | 49.510 | 22.405 | 951,336 |
| 2024-05-22 | 51.360 | 51.470 | 50.280 | 51.000 | 23.080 | 1,279,246 |
| 2024-05-21 | 50.700 | 50.990 | 50.240 | 50.900 | 23.034 | 801,300 |
| 2024-05-20 | 50.400 | 50.780 | 49.400 | 50.700 | 22.944 | 1,184,399 |
| 2024-05-17 | 49.980 | 50.960 | 48.520 | 50.400 | 22.808 | 1,958,725 |
| 2024-05-16 | 48.700 | 51.200 | 48.490 | 49.990 | 22.622 | 1,560,397 |
| 2024-05-15 | 47.870 | 49.100 | 46.700 | 49.100 | 22.220 | 1,169,553 |
| 2024-05-14 | 47.970 | 48.350 | 46.280 | 48.350 | 21.880 | 1,095,331 |
| 2024-05-13 | 47.400 | 48.460 | 45.800 | 48.000 | 21.722 | 901,082 |
| 2024-05-10 | 48.530 | 49.350 | 46.480 | 48.370 | 21.889 | 1,243,198 |
| 2024-05-09 | 48.380 | 49.520 | 47.300 | 48.530 | 21.962 | 1,076,802 |
| 2024-05-08 | 46.770 | 49.160 | 45.560 | 49.100 | 22.220 | 1,469,705 |
| 2024-05-07 | 45.560 | 46.780 | 45.020 | 46.780 | 21.170 | 1,203,762 |
| 2024-05-06 | 45.230 | 46.000 | 45.000 | 45.970 | 20.803 | 1,395,457 |
| 2024-04-30 | 44.620 | 45.850 | 43.790 | 45.380 | 20.536 | 2,037,431 |
| 2024-04-29 | 40.500 | 45.360 | 40.100 | 45.180 | 20.446 | 2,093,947 |
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.