Beijing Integrity Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	76.880	78.230	73.000	73.460	33.244	2,032,730
2023-07-27	78.800	79.870	76.260	77.380	35.018	1,291,203
2023-07-26	86.590	86.590	78.250	79.560	36.004	1,644,935
2023-07-25	83.590	86.860	83.180	86.010	38.923	876,644
2023-07-24	86.900	86.900	82.780	83.980	38.004	1,196,214
2023-07-21	86.610	88.290	84.680	87.250	39.484	1,331,765
2023-07-20	91.470	91.470	86.010	87.000	39.371	1,445,245
2023-07-19	91.950	92.030	88.090	90.000	40.729	1,943,287
2023-07-18	94.970	95.000	87.340	91.290	41.312	3,175,966
2023-07-17	93.000	104.58	92.990	94.900	42.946	4,770,989
2023-07-14	87.220	92.440	84.560	91.500	41.407	3,888,746
2023-07-13	83.000	86.980	81.280	86.400	39.099	1,777,807
2023-07-12	84.630	84.630	81.180	82.490	37.330	997,116
2023-07-11	84.830	86.860	81.980	84.630	38.298	1,358,026
2023-07-10	85.880	87.570	83.500	85.470	38.679	1,344,901
2023-07-07	89.800	89.800	84.010	85.880	38.864	2,096,293
2023-07-06	89.020	91.270	86.730	87.380	39.543	1,825,032
2023-07-05	87.750	92.560	87.000	89.020	40.285	3,447,698
2023-07-04	83.970	89.310	83.200	86.760	39.262	2,781,908
2023-07-03	77.930	89.410	77.000	85.150	38.534	3,688,692
2023-06-30	83.140	84.750	76.720	77.400	35.027	3,295,353
2023-06-29	86.700	86.700	81.800	83.200	37.651	1,569,986
2023-06-28	86.080	86.080	82.150	83.890	37.963	2,513,188
2023-06-27	82.000	89.870	79.810	86.730	39.249	4,362,681
2023-06-26	84.870	88.880	81.860	83.600	37.832	4,571,423
2023-06-21	88.000	93.500	84.030	84.030	38.027	5,592,730
2023-06-20	72.000	86.120	70.500	86.120	38.973	4,905,278
2023-06-19	71.580	74.000	69.000	71.770	32.479	3,115,524
2023-06-16	67.430	71.330	65.720	70.980	32.121	2,564,172
2023-06-15	69.760	71.360	66.300	67.680	30.628	3,208,699
2023-06-14	69.780	70.250	68.250	69.530	31.465	1,712,608
2023-06-13	68.090	70.420	67.410	69.190	31.311	2,019,592
2023-06-12	69.610	70.530	67.510	68.680	31.080	1,787,125
2023-06-09	68.330	73.000	67.470	69.030	31.239	2,398,043
2023-06-08	69.500	70.230	66.670	68.800	31.135	2,354,007
2023-06-07	67.700	70.600	67.700	70.370	31.845	1,887,805
2023-06-06	70.110	72.450	67.830	69.880	31.623	2,205,550
2023-06-05	104.00	106.18	101.83	104.94	31.938	2,271,257
2023-06-02	103.15	104.88	101.00	103.33	31.448	2,044,342
2023-06-01	102.52	104.80	99.660	103.00	31.348	2,898,447
2023-05-31	104.00	109.99	103.50	105.10	31.987	4,209,120
2023-05-30	101.20	101.80	97.070	101.43	30.870	2,408,395
2023-05-29	102.00	103.50	95.670	101.20	30.800	4,526,355
2023-05-26	97.000	104.77	95.260	102.09	31.071	5,333,023
2023-05-25	93.740	95.000	90.400	94.700	28.822	3,229,635
2023-05-24	88.750	94.390	87.850	93.550	28.472	3,521,279
2023-05-23	93.250	94.370	88.100	88.110	26.816	2,620,609
2023-05-22	91.750	95.650	89.720	93.230	28.374	3,566,356
2023-05-19	93.300	93.990	88.500	90.130	27.431	2,581,552
2023-05-18	90.500	92.650	90.460	92.080	28.024	2,706,649
2023-05-17	91.100	92.880	89.590	90.640	27.586	1,414,046
2023-05-16	91.950	93.690	90.020	91.100	27.726	1,551,596
2023-05-15	93.600	93.600	90.600	92.000	28.000	1,159,161
2023-05-12	94.510	95.800	92.220	94.000	28.609	1,290,281
2023-05-11	94.000	95.870	93.590	93.830	28.557	896,549
2023-05-10	94.890	96.800	93.600	95.000	28.913	1,309,320
2023-05-09	99.620	99.620	94.000	94.210	28.673	1,510,376
2023-05-08	97.400	101.20	95.140	100.42	30.563	1,686,383
2023-05-05	97.900	101.98	96.610	99.900	30.404	1,973,745
2023-05-04	106.99	106.99	97.010	97.510	29.677	2,084,874

← NewerPage 14 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.