Beijing Integrity Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 63.010 | 65.500 | 62.020 | 63.450 | 19.311 | 7,725,271 |
| 2022-11-01 | 60.500 | 63.930 | 58.300 | 63.460 | 19.314 | 8,621,244 |
| 2022-10-31 | 58.200 | 62.700 | 57.630 | 60.790 | 18.501 | 8,947,916 |
| 2022-10-28 | 57.100 | 59.900 | 56.610 | 57.300 | 17.439 | 8,460,146 |
| 2022-10-27 | 61.190 | 63.480 | 56.950 | 56.950 | 17.333 | 9,849,176 |
| 2022-10-26 | 58.500 | 66.290 | 58.350 | 60.550 | 18.428 | 12,930,678 |
| 2022-10-25 | 60.780 | 62.500 | 56.500 | 57.800 | 17.591 | 10,748,210 |
| 2022-10-24 | 56.500 | 63.260 | 56.220 | 61.530 | 18.726 | 17,614,601 |
| 2022-10-21 | 57.200 | 59.200 | 51.200 | 56.600 | 17.226 | 19,107,880 |
| 2022-10-20 | 59.550 | 67.000 | 56.580 | 56.750 | 17.272 | 22,537,677 |
| 2022-10-19 | 53.810 | 65.040 | 53.810 | 60.250 | 18.337 | 25,044,571 |
← NewerPage 17 of 17 · 971 trading days
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.