Beijing Integrity Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.100	26.260	25.100	25.340	25.340	4,945,127
2026-01-15	27.820	28.300	25.890	26.020	26.020	7,984,396
2026-01-14	26.470	27.330	25.800	26.610	26.610	8,410,565
2026-01-13	28.220	28.320	26.100	26.130	26.130	8,288,497
2026-01-12	26.810	28.320	26.810	28.190	28.190	9,604,920
2026-01-09	25.600	26.670	25.600	26.600	26.600	8,284,861
2026-01-08	25.200	25.530	24.940	25.360	25.360	5,707,928
2026-01-07	24.380	25.780	23.930	25.560	25.560	8,643,048
2026-01-06	24.580	24.660	24.100	24.500	24.500	4,251,266
2026-01-05	24.920	24.980	24.000	24.660	24.660	4,651,220
2025-12-31	24.150	24.590	23.760	24.440	24.440	4,350,103
2025-12-30	23.790	24.860	23.650	24.080	24.080	5,209,666
2025-12-29	24.450	24.500	23.550	23.790	23.790	4,528,985
2025-12-26	24.300	24.930	23.950	24.500	24.500	6,305,881
2025-12-25	23.510	24.200	23.140	24.080	24.080	5,048,009
2025-12-24	23.440	24.020	22.640	23.770	23.770	5,836,996
2025-12-23	25.500	25.970	23.570	23.580	23.580	6,913,509
2025-12-22	23.100	24.100	22.790	23.940	23.940	4,680,938
2025-12-19	22.640	23.530	22.600	23.100	23.100	3,400,554
2025-12-18	22.180	23.380	22.160	22.550	22.550	3,311,235
2025-12-17	23.080	23.490	21.660	22.610	22.610	4,694,911
2025-12-16	23.310	24.120	22.810	23.050	23.050	3,869,741
2025-12-15	25.000	25.000	23.380	23.410	23.410	5,741,681
2025-12-12	25.600	25.980	24.880	25.130	25.130	6,516,654
2025-12-11	24.970	26.160	24.540	25.860	25.860	8,588,072
2025-12-10	24.140	25.380	23.700	24.970	24.970	7,708,348
2025-12-09	23.770	24.350	23.570	24.210	24.210	4,609,625
2025-12-08	24.420	25.380	23.700	23.980	23.980	8,060,401
2025-12-05	23.730	24.040	22.770	23.920	23.920	6,041,913
2025-12-04	23.960	24.220	22.880	23.310	23.310	7,289,413
2025-12-03	23.660	24.880	23.330	23.870	23.870	11,602,916
2025-12-02	24.380	24.380	23.240	23.640	23.640	6,436,336
2025-12-01	23.030	24.100	23.000	24.060	24.060	14,622,190
2025-11-28	20.670	24.660	20.490	24.660	24.660	15,316,222
2025-11-27	20.500	20.730	20.250	20.550	20.550	1,513,795
2025-11-26	20.970	21.220	20.470	20.520	20.520	2,568,294
2025-11-25	20.670	21.340	20.660	20.970	20.970	3,702,430
2025-11-24	19.450	20.790	19.340	20.630	20.630	3,131,069
2025-11-21	19.910	20.380	19.300	19.300	19.300	2,066,152
2025-11-20	20.340	20.650	20.080	20.080	20.080	2,020,146
2025-11-19	21.060	21.260	20.320	20.320	20.320	2,256,599
2025-11-18	20.660	21.310	20.560	21.030	21.030	2,776,503
2025-11-17	20.530	20.840	20.400	20.680	20.680	2,252,855
2025-11-14	20.400	20.660	20.400	20.460	20.460	1,980,071
2025-11-13	20.490	20.500	20.280	20.480	20.480	1,575,523
2025-11-12	20.780	20.860	20.250	20.410	20.410	1,504,628
2025-11-11	20.910	20.990	20.700	20.760	20.760	1,506,611
2025-11-10	20.760	21.160	20.730	20.880	20.880	1,450,213
2025-11-07	21.030	21.040	20.720	20.790	20.790	1,607,776
2025-11-06	21.600	21.600	20.960	21.010	21.010	2,978,808
2025-11-05	21.650	22.030	21.470	21.680	21.680	1,330,205
2025-11-04	22.150	22.150	21.600	21.810	21.810	1,867,441
2025-11-03	21.990	22.380	21.830	22.280	22.280	2,611,449
2025-10-31	21.140	21.900	21.010	21.830	21.830	2,958,914
2025-10-30	20.850	21.680	20.710	21.120	21.120	3,522,083
2025-10-29	21.110	21.110	20.750	20.850	20.850	1,868,178
2025-10-28	21.000	21.210	20.720	21.010	21.010	1,653,036
2025-10-27	21.000	21.170	20.640	20.950	20.950	1,948,496
2025-10-24	20.670	21.190	20.560	20.820	20.820	2,349,644
2025-10-23	20.390	20.770	19.910	20.670	20.670	2,270,126

← NewerPage 4 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.