Beijing Integrity Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	99.990	103.56	99.040	102.73	31.266	2,075,534
2023-04-27	94.990	100.51	93.600	99.880	30.398	2,997,143
2023-04-26	106.61	107.40	94.400	96.000	29.217	3,887,070
2023-04-25	106.74	110.46	104.00	106.63	32.453	2,501,525
2023-04-24	104.75	111.48	104.00	107.51	32.720	3,430,360
2023-04-21	117.01	117.86	104.00	105.11	31.990	5,090,608
2023-04-20	116.00	120.75	113.51	120.38	36.637	4,980,540
2023-04-19	116.39	119.77	112.03	118.52	36.071	5,204,628
2023-04-18	124.80	133.00	115.01	115.60	35.183	5,243,462
2023-04-17	124.50	128.88	119.40	124.88	38.007	4,405,355
2023-04-14	114.60	133.12	111.40	129.00	39.261	6,765,798
2023-04-13	113.80	127.00	108.12	116.94	35.590	6,600,434
2023-04-12	117.63	127.77	113.05	116.00	35.304	7,191,299
2023-04-11	90.250	110.35	87.320	110.35	33.585	5,179,634
2023-04-10	91.490	92.700	88.060	91.960	27.988	3,789,732
2023-04-07	95.220	95.220	87.500	90.500	27.543	4,555,317
2023-04-06	92.460	102.81	90.500	95.700	29.126	7,143,528
2023-04-04	95.440	97.500	85.610	94.890	28.879	8,930,495
2023-04-03	74.090	84.960	74.090	84.960	25.857	2,930,035
2023-03-31	71.500	71.710	68.420	70.800	21.548	1,595,211
2023-03-30	77.770	77.900	70.900	71.000	21.609	3,387,371
2023-03-29	73.710	76.480	71.030	76.130	23.170	2,514,071
2023-03-28	70.340	76.290	70.340	72.700	22.126	2,980,532
2023-03-27	71.820	73.200	70.110	70.310	21.399	1,445,537
2023-03-24	74.000	74.600	73.300	73.560	22.388	536,091
2023-03-23	74.100	74.990	72.870	74.270	22.604	693,895
2023-03-22	72.620	74.580	71.970	74.080	22.546	667,044
2023-03-21	70.370	73.340	69.700	72.900	22.187	897,610
2023-03-20	72.740	73.590	70.760	70.850	21.563	1,102,559
2023-03-17	71.180	73.800	71.180	72.590	22.093	1,128,779
2023-03-16	71.290	72.880	69.320	71.350	21.715	1,597,399
2023-03-15	74.530	74.620	71.000	71.410	21.733	1,556,089
2023-03-14	74.270	74.880	71.150	73.600	22.400	2,072,049
2023-03-13	73.000	75.600	72.180	75.230	22.896	2,568,397
2023-03-10	70.950	75.040	70.490	73.830	22.470	3,345,788
2023-03-09	71.720	72.190	69.100	71.000	21.609	2,147,502
2023-03-08	64.740	72.230	64.320	72.230	21.983	3,679,738
2023-03-07	65.980	67.870	64.410	64.600	19.661	1,192,311
2023-03-06	65.360	66.090	64.340	65.880	20.050	1,004,560
2023-03-03	66.970	67.300	64.060	65.300	19.874	1,154,839
2023-03-02	66.980	68.000	65.730	66.910	20.364	1,750,856
2023-03-01	63.990	67.320	63.010	66.820	20.337	2,851,415
2023-02-28	61.100	67.890	61.100	63.900	19.448	3,446,332
2023-02-27	61.830	61.830	59.170	59.870	18.221	748,322
2023-02-24	62.200	63.420	61.440	61.600	18.748	715,285
2023-02-23	62.790	63.680	61.300	61.780	18.803	498,678
2023-02-22	60.650	63.590	60.300	62.690	19.080	645,074
2023-02-21	62.750	63.900	60.750	60.990	18.562	826,267
2023-02-20	62.320	63.450	62.130	62.880	19.137	694,845
2023-02-17	64.830	65.320	62.080	62.770	19.104	1,189,958
2023-02-16	66.000	67.670	64.450	64.830	19.731	1,353,782
2023-02-15	64.390	66.190	64.380	66.000	20.087	905,494
2023-02-14	66.490	66.500	64.200	65.000	19.783	1,086,337
2023-02-13	66.790	67.250	65.500	66.520	20.245	1,015,679
2023-02-10	66.400	69.110	65.650	66.880	20.355	1,561,762
2023-02-09	65.140	66.660	64.500	66.500	20.239	998,841
2023-02-08	63.860	66.490	63.360	65.500	19.935	1,369,384
2023-02-07	66.180	66.660	62.650	64.500	19.630	2,015,243
2023-02-06	64.540	67.170	63.450	66.020	20.093	1,695,424
2023-02-03	63.500	66.340	63.050	64.600	19.661	1,367,867

← NewerPage 15 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.