Beijing Integrity Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	50.600	50.600	48.760	50.240	22.736	2,169,400
2023-10-27	48.840	50.770	48.000	50.300	22.763	1,467,587
2023-10-26	48.020	49.520	47.680	48.840	22.102	2,233,783
2023-10-25	48.360	50.430	48.120	48.600	21.993	1,683,979
2023-10-24	46.920	49.400	46.000	47.930	21.690	1,986,644
2023-10-23	50.980	50.980	46.770	47.270	21.392	1,502,901
2023-10-20	50.720	52.450	49.880	51.080	23.116	1,680,825
2023-10-19	50.990	52.200	49.850	51.180	23.161	2,681,159
2023-10-18	52.870	52.870	50.880	51.070	23.111	785,727
2023-10-17	52.120	53.500	51.720	53.350	24.143	845,119
2023-10-16	54.010	54.400	51.490	52.120	23.586	1,300,447
2023-10-13	53.560	54.660	52.510	54.000	24.437	811,048
2023-10-12	55.300	55.380	53.170	53.480	24.202	1,010,781
2023-10-11	54.270	57.060	52.660	55.270	25.012	1,856,688
2023-10-10	54.600	55.350	53.690	54.000	24.437	1,245,579
2023-10-09	54.360	55.880	54.110	54.810	24.804	1,446,167
2023-09-28	53.020	54.980	52.470	54.760	24.781	2,022,753
2023-09-27	53.730	54.080	52.600	53.250	24.098	1,030,804
2023-09-26	52.380	55.110	52.240	53.450	24.188	2,060,612
2023-09-25	53.880	54.800	52.110	52.370	23.700	1,158,465
2023-09-22	52.770	54.400	52.000	54.170	24.514	1,374,666
2023-09-21	52.100	52.990	52.060	52.430	23.727	814,874
2023-09-20	53.580	53.900	52.210	52.330	23.681	797,559
2023-09-19	54.600	54.600	53.020	53.290	24.116	1,082,734
2023-09-18	55.160	56.060	54.370	54.500	24.663	1,517,559
2023-09-15	57.100	57.100	54.030	55.300	25.025	1,967,568
2023-09-14	58.550	58.830	56.310	56.700	25.659	965,839
2023-09-13	60.000	60.140	57.670	58.550	26.496	1,160,309
2023-09-12	61.800	61.880	60.100	60.500	27.379	674,003
2023-09-11	61.070	63.600	59.000	61.920	28.021	1,618,355
2023-09-08	60.270	61.770	59.110	60.920	27.569	1,397,188
2023-09-07	61.250	61.600	59.600	59.730	27.030	702,905
2023-09-06	60.200	61.990	59.300	61.260	27.723	1,114,243
2023-09-05	60.630	61.500	57.590	61.200	27.695	2,478,008
2023-09-04	63.900	64.530	60.590	61.010	27.609	2,107,464
2023-09-01	67.820	67.820	62.020	64.100	29.008	4,746,828
2023-08-31	63.690	69.160	62.880	68.280	30.899	6,130,590
2023-08-30	62.060	65.550	61.990	64.480	29.180	2,980,694
2023-08-29	60.210	62.970	60.040	62.060	28.085	1,914,639
2023-08-28	67.950	67.950	60.120	60.750	27.492	970,734
2023-08-25	63.150	63.500	59.800	61.190	27.691	898,916
2023-08-24	64.960	65.550	63.070	63.720	28.836	489,037
2023-08-23	65.220	67.140	64.030	65.550	29.664	1,278,737
2023-08-22	64.480	66.310	62.210	65.800	29.777	1,123,105
2023-08-21	66.060	66.850	63.910	64.000	28.963	788,506
2023-08-18	66.000	67.870	65.000	66.660	30.166	568,078
2023-08-17	66.990	67.900	65.000	66.600	30.139	720,545
2023-08-16	69.120	69.140	66.420	67.190	30.406	1,195,356
2023-08-15	69.400	69.980	67.780	69.700	31.542	919,516
2023-08-14	67.730	70.100	66.880	69.500	31.452	1,262,156
2023-08-11	69.570	70.450	67.000	67.900	30.727	642,102
2023-08-10	69.990	70.720	69.230	69.590	31.492	312,624
2023-08-09	70.570	71.970	69.600	70.040	31.696	567,414
2023-08-08	71.420	71.790	70.280	70.670	31.981	679,335
2023-08-07	71.500	72.780	70.060	70.770	32.026	729,206
2023-08-04	70.680	72.880	70.490	71.780	32.483	902,276
2023-08-03	71.190	72.590	69.990	71.150	32.198	472,740
2023-08-02	70.340	72.330	70.070	71.170	32.207	741,301
2023-08-01	71.000	72.830	69.570	70.990	32.126	1,070,807
2023-07-31	73.460	74.160	71.030	71.330	32.280	983,051

← NewerPage 13 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.