Beijing Integrity Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 39.350 | 41.140 | 38.500 | 40.950 | 18.532 | 1,354,863 |
| 2024-04-25 | 39.450 | 40.660 | 38.010 | 39.660 | 17.948 | 1,222,127 |
| 2024-04-24 | 36.400 | 40.330 | 35.810 | 39.500 | 17.875 | 2,124,376 |
| 2024-04-23 | 37.000 | 37.380 | 36.060 | 36.250 | 16.405 | 1,547,546 |
| 2024-04-22 | 34.660 | 37.880 | 33.290 | 37.630 | 17.029 | 2,679,923 |
| 2024-04-19 | 35.680 | 35.680 | 32.780 | 33.590 | 15.201 | 2,108,987 |
| 2024-04-18 | 36.700 | 36.700 | 34.780 | 35.670 | 16.142 | 1,432,582 |
| 2024-04-17 | 36.500 | 38.360 | 35.820 | 36.660 | 16.590 | 1,864,280 |
| 2024-04-16 | 42.610 | 42.890 | 35.350 | 35.350 | 15.997 | 2,550,475 |
| 2024-04-15 | 46.420 | 46.460 | 41.550 | 43.000 | 19.459 | 877,688 |
| 2024-04-12 | 47.480 | 47.880 | 46.260 | 46.830 | 21.192 | 323,313 |
| 2024-04-11 | 46.480 | 47.900 | 46.220 | 47.060 | 21.297 | 292,681 |
| 2024-04-10 | 46.930 | 47.560 | 45.830 | 46.250 | 20.930 | 353,760 |
| 2024-04-09 | 46.920 | 47.470 | 46.550 | 46.880 | 21.215 | 202,644 |
| 2024-04-08 | 48.350 | 48.350 | 45.660 | 47.350 | 21.428 | 716,613 |
| 2024-04-03 | 46.490 | 49.000 | 44.860 | 48.790 | 22.079 | 663,835 |
| 2024-04-02 | 47.360 | 47.500 | 46.120 | 46.510 | 21.048 | 300,739 |
| 2024-04-01 | 46.940 | 48.260 | 46.940 | 47.650 | 21.564 | 942,614 |
| 2024-03-29 | 46.050 | 47.970 | 44.670 | 47.370 | 21.437 | 626,732 |
| 2024-03-28 | 45.000 | 46.270 | 44.610 | 45.800 | 20.726 | 838,088 |
| 2024-03-27 | 46.830 | 46.950 | 43.370 | 45.000 | 20.364 | 1,394,134 |
| 2024-03-26 | 49.270 | 49.270 | 46.300 | 47.000 | 21.269 | 1,787,283 |
| 2024-03-25 | 49.810 | 50.740 | 48.030 | 49.140 | 22.238 | 1,619,270 |
| 2024-03-22 | 51.420 | 51.590 | 48.680 | 49.800 | 22.537 | 1,368,058 |
| 2024-03-21 | 51.340 | 54.150 | 51.200 | 51.890 | 23.482 | 1,574,816 |
| 2024-03-20 | 47.960 | 51.320 | 47.960 | 50.600 | 22.899 | 1,887,599 |
| 2024-03-19 | 47.980 | 48.660 | 47.440 | 48.030 | 21.735 | 576,852 |
| 2024-03-18 | 48.080 | 49.680 | 47.000 | 47.970 | 21.708 | 996,717 |
| 2024-03-15 | 47.080 | 47.500 | 45.000 | 47.400 | 21.450 | 1,180,294 |
| 2024-03-14 | 49.490 | 49.500 | 46.680 | 47.390 | 21.446 | 1,068,124 |
| 2024-03-13 | 46.480 | 50.500 | 46.000 | 49.290 | 22.306 | 1,218,236 |
| 2024-03-12 | 45.760 | 47.370 | 45.760 | 46.900 | 21.224 | 905,375 |
| 2024-03-11 | 45.450 | 46.230 | 44.600 | 45.970 | 20.803 | 495,731 |
| 2024-03-08 | 45.450 | 46.410 | 45.000 | 45.830 | 20.740 | 512,886 |
| 2024-03-07 | 47.800 | 48.350 | 45.100 | 45.530 | 20.604 | 1,298,729 |
| 2024-03-06 | 49.620 | 50.490 | 47.350 | 47.920 | 21.686 | 937,589 |
| 2024-03-05 | 49.960 | 51.770 | 49.080 | 50.070 | 22.659 | 1,287,755 |
| 2024-03-04 | 49.890 | 52.190 | 47.530 | 50.620 | 22.908 | 1,370,117 |
| 2024-03-01 | 48.300 | 52.470 | 48.080 | 50.000 | 22.627 | 2,329,337 |
| 2024-02-29 | 44.210 | 48.880 | 42.770 | 48.300 | 21.858 | 2,383,174 |
| 2024-02-28 | 46.020 | 49.460 | 44.560 | 44.560 | 20.165 | 3,179,893 |
| 2024-02-27 | 42.900 | 51.460 | 42.120 | 49.500 | 22.401 | 2,928,553 |
| 2024-02-26 | 42.140 | 43.890 | 40.510 | 42.880 | 19.405 | 1,815,475 |
| 2024-02-23 | 42.280 | 44.380 | 41.230 | 42.290 | 19.138 | 2,419,910 |
| 2024-02-22 | 40.500 | 43.990 | 40.000 | 42.280 | 19.133 | 1,232,082 |
| 2024-02-21 | 38.900 | 41.180 | 37.440 | 40.350 | 18.260 | 1,878,898 |
| 2024-02-20 | 38.090 | 39.470 | 37.320 | 38.780 | 17.549 | 1,256,833 |
| 2024-02-19 | 37.430 | 39.440 | 36.090 | 38.440 | 17.396 | 2,763,321 |
| 2024-02-08 | 29.820 | 36.600 | 28.370 | 35.560 | 16.092 | 2,843,266 |
| 2024-02-07 | 31.880 | 32.700 | 29.030 | 30.500 | 13.802 | 2,992,594 |
| 2024-02-06 | 30.770 | 32.780 | 26.720 | 32.200 | 14.572 | 3,318,039 |
| 2024-02-05 | 34.490 | 34.490 | 28.000 | 30.500 | 13.802 | 2,031,911 |
| 2024-02-02 | 35.450 | 36.830 | 32.330 | 33.500 | 15.160 | 2,219,939 |
| 2024-02-01 | 36.560 | 36.880 | 34.440 | 35.130 | 15.898 | 1,738,010 |
| 2024-01-31 | 40.150 | 40.150 | 36.110 | 36.640 | 16.581 | 1,425,472 |
| 2024-01-30 | 40.960 | 41.600 | 39.600 | 39.790 | 18.007 | 813,488 |
| 2024-01-29 | 43.400 | 44.520 | 41.420 | 41.460 | 18.762 | 834,594 |
| 2024-01-26 | 44.960 | 45.650 | 43.710 | 43.930 | 19.880 | 748,567 |
| 2024-01-25 | 42.420 | 45.570 | 42.020 | 44.960 | 20.346 | 1,063,940 |
| 2024-01-24 | 42.520 | 42.980 | 40.350 | 42.000 | 19.007 | 860,717 |
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.