Beijing Integrity Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.820	14.230	12.930	13.080	13.080	2,583,430
2026-07-17	14.600	15.080	13.760	13.890	13.890	2,297,795
2026-07-16	14.490	14.960	14.420	14.810	14.810	1,590,625
2026-07-15	14.110	14.780	14.100	14.510	14.510	2,048,566
2026-07-14	14.160	14.190	13.530	14.140	14.140	2,082,583
2026-07-13	15.000	15.070	13.990	14.080	14.080	2,466,890
2026-07-10	14.110	15.350	14.110	14.910	14.910	2,807,774
2026-07-09	14.550	14.720	13.960	14.360	14.360	3,039,878
2026-07-08	14.210	15.200	14.040	14.720	14.720	3,121,861
2026-07-07	15.140	15.220	14.080	14.210	14.210	3,547,811
2026-07-06	17.780	17.780	15.180	15.220	15.220	3,939,892
2026-07-03	14.810	15.440	14.810	15.160	15.160	1,884,085
2026-07-02	14.740	15.950	14.740	15.180	15.180	2,992,486
2026-07-01	14.700	15.560	14.220	14.950	14.950	3,528,902
2026-06-30	13.840	14.400	13.840	14.260	14.260	1,325,442
2026-06-29	13.650	14.140	13.260	14.110	14.110	1,925,875
2026-06-26	14.030	14.160	13.700	13.830	13.830	1,999,182
2026-06-25	14.820	14.960	13.940	14.170	14.170	2,484,130
2026-06-24	15.800	15.800	14.820	14.870	14.870	1,976,831
2026-06-23	15.440	16.080	15.400	15.700	15.700	1,943,942
2026-06-22	15.420	15.680	14.920	15.540	15.540	1,782,192
2026-06-18	15.550	15.850	15.390	15.670	15.670	1,471,945
2026-06-17	16.200	16.200	15.430	15.610	15.610	1,968,282
2026-06-16	16.000	16.120	15.780	16.100	16.100	1,374,701
2026-06-15	15.920	16.330	15.830	16.050	16.050	1,408,278
2026-06-12	15.600	16.100	15.380	15.830	15.830	2,222,826
2026-06-11	15.660	15.780	14.800	15.160	15.160	2,098,053
2026-06-10	16.010	16.410	15.430	15.840	15.840	1,923,181
2026-06-09	15.980	16.400	15.910	16.120	16.120	1,700,285
2026-06-08	16.390	16.870	15.860	16.150	16.150	1,819,068
2026-06-05	16.290	16.680	15.770	16.550	16.550	1,814,681
2026-06-04	16.600	16.700	15.920	16.040	16.040	1,828,063
2026-06-03	17.100	17.100	16.600	16.690	16.690	1,463,618
2026-06-02	17.340	17.460	16.730	17.000	17.000	1,582,332
2026-06-01	16.750	17.580	16.350	17.260	17.260	2,338,093
2026-05-29	17.730	17.970	16.590	16.650	16.650	2,420,004
2026-05-28	17.300	17.940	17.160	17.680	17.680	2,205,323
2026-05-27	18.130	18.330	17.320	17.460	17.460	2,336,338
2026-05-26	18.670	18.950	17.860	18.170	18.170	2,649,312
2026-05-25	19.180	19.580	18.610	18.880	18.880	2,047,434
2026-05-22	19.130	19.440	18.500	19.290	19.290	2,078,755
2026-05-21	19.600	19.870	18.580	18.600	18.600	2,477,622
2026-05-20	19.700	19.960	19.140	19.280	19.280	2,546,719
2026-05-19	19.400	20.080	19.200	20.000	20.000	2,629,044
2026-05-18	19.160	19.500	18.980	19.350	19.350	1,927,457
2026-05-15	19.380	19.600	18.960	19.280	19.280	2,635,964
2026-05-14	19.880	20.170	19.120	19.130	19.130	2,119,728
2026-05-13	20.000	20.000	19.490	19.660	19.660	2,174,304
2026-05-12	20.530	20.530	19.910	19.970	19.970	1,838,805
2026-05-11	20.280	20.520	20.170	20.400	20.400	1,935,747
2026-05-08	20.800	20.910	20.280	20.370	20.370	1,995,982
2026-05-07	20.180	20.570	20.000	20.460	20.460	2,260,836
2026-05-06	19.820	20.410	19.820	19.950	19.950	2,379,914
2026-04-30	19.570	19.970	19.360	19.740	19.740	2,222,079
2026-04-29	19.010	19.710	18.950	19.480	19.480	2,294,571
2026-04-28	19.510	19.680	19.000	19.100	19.100	1,507,550
2026-04-27	18.970	19.640	18.840	19.570	19.570	1,956,057
2026-04-24	18.900	19.200	18.450	18.950	18.950	1,311,526
2026-04-23	19.240	19.360	18.810	18.920	18.920	1,254,324
2026-04-22	19.250	19.430	19.010	19.360	19.360	1,171,478

← NewerPage 2 of 17 · 970 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.