Beijing Integrity Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.670	19.670	19.050	19.250	19.250	1,055,684
2026-04-20	19.340	19.670	19.260	19.550	19.550	1,163,199
2026-04-17	19.570	19.570	19.160	19.370	19.370	1,620,617
2026-04-16	18.950	19.710	18.750	19.610	19.610	2,682,858
2026-04-15	18.870	18.960	18.710	18.850	18.850	1,740,443
2026-04-14	18.750	19.180	18.640	18.850	18.850	2,400,311
2026-04-13	18.860	18.860	18.300	18.520	18.520	3,345,216
2026-04-10	19.100	19.510	19.100	19.200	19.200	1,328,064
2026-04-09	19.020	19.250	18.850	18.950	18.950	1,742,770
2026-04-08	18.610	19.360	18.610	19.360	19.360	2,510,530
2026-04-07	17.850	18.650	17.850	18.180	18.180	1,447,600
2026-04-03	18.230	18.590	17.840	17.940	17.940	1,420,932
2026-04-02	18.920	18.940	18.140	18.250	18.250	1,626,155
2026-04-01	18.880	19.100	18.660	18.980	18.980	1,291,804
2026-03-31	19.100	19.210	18.320	18.420	18.420	1,417,198
2026-03-30	18.770	19.290	18.180	19.020	19.020	2,111,541
2026-03-27	18.100	18.650	17.970	18.630	18.630	1,308,788
2026-03-26	19.000	19.030	18.140	18.280	18.280	1,748,022
2026-03-25	18.480	19.300	18.480	18.950	18.950	2,150,176
2026-03-24	18.130	18.610	17.720	18.590	18.590	2,531,491
2026-03-23	19.190	19.190	17.630	17.710	17.710	3,845,821
2026-03-20	20.790	21.050	18.770	19.360	19.360	3,864,823
2026-03-19	21.430	21.590	20.710	20.790	20.790	2,247,512
2026-03-18	21.550	21.820	21.450	21.660	21.660	1,515,240
2026-03-17	21.650	21.930	21.330	21.450	21.450	1,459,950
2026-03-16	22.280	22.280	21.620	21.800	21.800	1,372,504
2026-03-13	21.930	22.030	21.530	21.590	21.590	1,827,218
2026-03-12	22.520	22.790	22.000	22.200	22.200	3,248,744
2026-03-11	23.440	23.980	22.550	22.620	22.620	3,178,825
2026-03-10	23.210	23.210	22.600	22.800	22.800	2,402,467
2026-03-09	21.550	22.930	21.330	22.600	22.600	2,616,359
2026-03-06	21.280	22.180	21.260	22.070	22.070	1,929,481
2026-03-05	21.500	21.750	21.220	21.280	21.280	1,371,079
2026-03-04	21.280	21.400	21.000	21.160	21.160	1,888,490
2026-03-03	22.710	22.710	21.270	21.280	21.280	2,723,210
2026-03-02	22.600	22.960	22.110	22.480	22.480	2,427,043
2026-02-27	22.530	22.980	22.510	22.830	22.830	1,764,523
2026-02-26	23.200	23.320	22.600	22.670	22.670	2,879,530
2026-02-25	23.400	23.500	23.170	23.220	23.220	2,348,160
2026-02-24	24.810	25.160	23.390	23.400	23.400	5,015,151
2026-02-13	23.980	25.070	23.870	24.640	24.640	5,336,087
2026-02-12	24.020	24.100	23.400	23.800	23.800	2,845,034
2026-02-11	23.940	24.580	23.440	24.090	24.090	4,013,310
2026-02-10	23.640	24.990	23.640	23.950	23.950	5,367,587
2026-02-09	23.010	23.060	22.550	22.930	22.930	1,351,668
2026-02-06	22.170	22.620	21.940	22.410	22.410	1,379,114
2026-02-05	22.630	22.700	22.240	22.310	22.310	1,385,325
2026-02-04	22.600	23.000	22.390	22.770	22.770	1,665,847
2026-02-03	22.300	22.790	22.270	22.720	22.720	1,884,809
2026-02-02	22.000	22.980	22.000	22.240	22.240	2,940,920
2026-01-30	23.560	23.630	22.720	23.500	23.500	2,773,508
2026-01-29	23.900	24.500	23.350	23.760	23.760	2,714,036
2026-01-28	24.750	25.120	23.860	24.020	24.020	3,248,812
2026-01-27	23.930	24.410	23.340	24.410	24.410	2,507,577
2026-01-26	25.220	25.370	23.620	23.820	23.820	4,182,202
2026-01-23	24.580	25.330	24.380	25.210	25.210	3,172,586
2026-01-22	23.910	24.540	23.900	24.380	24.380	2,880,911
2026-01-21	24.060	24.320	23.820	23.910	23.910	3,190,659
2026-01-20	25.490	25.530	23.850	24.130	24.130	4,106,047
2026-01-19	25.280	25.480	24.670	25.340	25.340	3,211,139

← NewerPage 3 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.