Beijing Integrity Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	62.660	64.660	62.440	64.260	19.557	1,190,528
2023-02-01	62.660	63.490	61.800	62.880	19.137	1,016,100
2023-01-31	63.050	64.110	61.980	62.230	18.940	741,598
2023-01-30	64.150	65.480	62.630	63.620	19.363	1,014,087
2023-01-20	64.000	66.590	63.400	64.010	19.481	2,290,708
2023-01-19	59.580	64.820	58.220	64.640	19.673	2,995,000
2023-01-18	57.930	60.500	56.400	59.640	18.151	2,145,236
2023-01-17	58.080	60.580	57.030	57.390	17.467	1,869,032
2023-01-16	53.920	58.790	53.920	56.900	17.317	1,905,175
2023-01-13	54.660	54.770	53.500	53.750	16.359	521,581
2023-01-12	54.510	55.590	54.310	54.770	16.669	652,796
2023-01-11	56.520	57.100	54.830	54.830	16.687	717,346
2023-01-10	57.380	58.000	56.600	56.650	17.241	758,874
2023-01-09	56.770	58.470	56.350	56.940	17.330	916,373
2023-01-06	59.110	59.130	56.800	57.100	17.378	2,240,480
2023-01-05	59.500	59.880	58.000	59.410	18.081	1,108,838
2023-01-04	58.500	60.240	58.220	59.790	18.197	1,719,378
2023-01-03	54.400	59.240	54.000	58.810	17.899	2,430,961
2022-12-30	53.200	54.720	52.110	54.500	16.587	1,387,104
2022-12-29	52.950	54.670	52.520	53.300	16.222	1,207,334
2022-12-28	55.000	55.480	52.350	52.950	16.115	2,693,494
2022-12-27	54.950	56.000	52.800	56.000	17.043	1,512,594
2022-12-26	54.010	55.180	52.580	54.950	16.724	683,661
2022-12-23	53.900	55.150	53.400	54.480	16.581	852,704
2022-12-22	55.560	55.560	53.300	53.690	16.340	774,684
2022-12-21	55.300	55.310	53.300	53.980	16.429	803,565
2022-12-20	55.880	56.170	55.020	55.300	16.830	479,474
2022-12-19	56.900	56.980	55.110	55.540	16.903	945,763
2022-12-16	61.370	61.370	56.060	56.700	17.256	2,214,237
2022-12-15	59.510	61.770	59.300	60.500	18.413	1,155,076
2022-12-14	59.000	61.800	59.000	60.000	18.261	699,990
2022-12-13	60.060	62.410	59.080	59.500	18.109	1,291,309
2022-12-12	60.350	61.000	59.320	60.660	18.462	1,080,051
2022-12-09	61.000	61.800	60.000	60.320	18.358	1,027,213
2022-12-08	64.000	64.000	60.520	60.580	18.437	1,573,802
2022-12-07	64.710	64.950	64.000	64.050	19.493	899,328
2022-12-06	63.650	65.330	63.650	64.690	19.688	1,054,908
2022-12-05	67.530	68.300	64.310	64.490	19.627	2,049,230
2022-12-02	65.580	69.180	64.470	67.370	20.504	3,063,580
2022-12-01	64.000	66.280	62.980	65.390	19.901	2,480,758
2022-11-30	66.120	66.580	63.200	63.880	19.442	3,474,899
2022-11-29	69.930	70.240	66.050	66.470	20.230	2,480,619
2022-11-28	69.330	71.650	67.680	69.670	21.204	3,519,490
2022-11-25	74.560	74.930	69.360	70.810	21.551	3,703,244
2022-11-24	75.000	77.280	73.390	74.010	22.525	2,556,950
2022-11-23	79.680	79.690	72.630	75.500	22.978	3,366,305
2022-11-22	79.190	80.480	76.330	78.420	23.867	3,376,332
2022-11-21	75.220	81.770	73.200	80.270	24.430	4,718,768
2022-11-18	75.300	77.480	73.100	74.190	22.580	3,868,699
2022-11-17	74.000	76.500	72.550	76.500	23.283	3,115,926
2022-11-16	72.000	77.000	71.820	74.690	22.732	3,394,292
2022-11-15	72.000	76.000	72.000	72.660	22.114	3,569,751
2022-11-14	69.500	72.670	68.390	72.150	21.959	3,314,657
2022-11-11	72.990	75.700	68.480	70.210	21.368	5,123,811
2022-11-10	75.280	77.470	70.880	70.900	21.578	4,870,195
2022-11-09	76.000	77.770	73.120	74.460	22.662	3,753,972
2022-11-08	71.410	78.860	71.410	76.000	23.130	8,760,816
2022-11-07	67.000	76.240	66.670	71.700	21.822	10,353,165
2022-11-04	63.750	67.500	61.670	67.100	20.422	7,388,180
2022-11-03	63.000	66.190	61.130	62.580	19.046	5,914,701

← NewerPage 16 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.