Beijing Integrity Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	42.930	43.030	41.550	42.140	19.070	1,068,212
2024-01-22	46.470	46.960	42.110	42.550	19.256	1,043,550
2024-01-19	47.450	48.100	45.880	46.090	20.858	750,444
2024-01-18	47.670	48.710	46.300	47.870	21.663	867,091
2024-01-17	49.630	49.890	48.100	48.100	21.767	595,208
2024-01-16	49.530	49.970	48.220	49.620	22.455	722,987
2024-01-15	49.680	49.680	49.680	49.680	22.482	0
2024-01-12	51.480	52.010	49.500	49.680	22.482	761,472
2024-01-11	48.380	52.290	48.380	51.950	23.509	1,117,491
2024-01-10	49.750	50.300	48.320	48.680	22.030	636,195
2024-01-09	49.830	51.480	49.680	49.780	22.527	677,987
2024-01-08	51.530	52.470	49.800	49.830	22.550	793,080
2024-01-05	52.810	53.030	51.810	52.000	23.532	925,794
2024-01-04	51.100	53.100	51.100	52.820	23.903	1,158,642
2024-01-03	53.860	53.990	51.380	51.560	23.333	1,492,439
2024-01-02	55.980	55.980	53.310	54.320	24.582	1,954,706
2023-12-29	52.710	55.890	52.650	55.790	25.247	2,676,727
2023-12-28	50.450	53.940	50.230	52.710	23.853	1,577,767
2023-12-27	50.100	51.790	50.100	50.690	22.939	800,429
2023-12-26	51.260	51.420	50.000	50.450	22.831	2,135,188
2023-12-25	52.640	53.410	51.000	51.630	23.365	1,271,472
2023-12-22	53.810	54.690	52.280	52.730	23.862	805,042
2023-12-21	53.900	54.860	53.030	54.300	24.573	789,058
2023-12-20	54.940	55.460	53.830	53.970	24.424	547,304
2023-12-19	55.180	55.650	54.080	54.940	24.863	664,429
2023-12-18	55.520	56.960	55.040	55.190	24.976	939,869
2023-12-15	56.030	56.590	55.030	55.030	24.903	763,864
2023-12-14	56.510	57.650	56.130	56.380	25.514	814,778
2023-12-13	57.780	57.780	56.000	56.010	25.347	691,036
2023-12-12	58.250	58.490	57.130	57.370	25.962	528,311
2023-12-11	57.790	58.580	56.770	58.190	26.333	933,018
2023-12-08	58.080	59.300	57.700	58.180	26.329	778,844
2023-12-07	56.500	58.610	56.440	58.080	26.284	734,130
2023-12-06	57.570	58.160	55.990	56.720	25.668	768,701
2023-12-05	58.910	60.340	58.000	58.070	26.279	910,939
2023-12-04	57.620	60.370	57.620	59.450	26.904	1,772,221
2023-12-01	56.900	58.170	56.060	57.580	26.057	1,036,639
2023-11-30	57.010	57.400	55.910	56.600	25.614	608,431
2023-11-29	56.600	57.750	56.600	57.050	25.817	1,057,643
2023-11-28	57.520	58.280	56.610	57.020	25.804	1,098,016
2023-11-27	57.650	58.470	57.080	57.550	26.044	808,706
2023-11-24	59.830	60.100	57.280	57.680	26.103	1,532,776
2023-11-23	59.710	61.710	58.770	59.970	27.139	1,449,470
2023-11-22	59.850	60.600	59.020	59.970	27.139	1,420,327
2023-11-21	61.240	61.690	59.600	59.840	27.080	1,652,919
2023-11-20	62.800	63.500	60.830	61.670	27.908	2,372,098
2023-11-17	60.040	62.390	59.720	62.300	28.193	2,250,809
2023-11-16	60.270	62.500	59.260	60.190	27.238	2,790,578
2023-11-15	59.650	63.480	58.580	61.540	27.849	5,449,859
2023-11-14	55.850	58.500	55.490	58.310	26.388	2,638,054
2023-11-13	53.570	56.900	53.570	55.910	25.301	2,267,272
2023-11-10	53.660	54.500	51.990	53.420	24.175	1,666,552
2023-11-09	53.110	54.800	52.510	53.620	24.265	1,589,139
2023-11-08	52.630	53.900	52.420	53.360	24.147	1,111,380
2023-11-07	52.850	53.480	51.000	52.980	23.976	1,521,953
2023-11-06	50.310	53.900	50.310	52.770	23.881	2,217,698
2023-11-03	47.400	50.280	47.330	49.930	22.595	2,107,659
2023-11-02	48.110	48.880	46.800	47.160	21.342	1,113,354
2023-11-01	49.420	49.760	48.040	48.990	22.170	1,330,873
2023-10-31	49.920	51.000	48.700	49.420	22.365	1,694,050

← NewerPage 12 of 17 · 971 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.