Beijing Integrity Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.390	20.770	19.910	20.670	20.670	2,270,126
2025-10-22	20.820	20.830	20.370	20.400	20.400	1,917,411
2025-10-21	20.850	21.070	20.630	20.870	20.870	2,439,525
2025-10-20	21.000	21.460	20.500	20.730	20.730	3,433,079
2025-10-17	21.030	21.410	20.850	20.870	20.870	1,615,545
2025-10-16	21.500	21.870	21.060	21.200	21.200	2,394,734
2025-10-15	21.980	22.170	21.630	21.900	21.900	1,860,516
2025-10-14	23.130	23.400	21.680	21.890	21.890	3,274,763
2025-10-13	22.000	23.280	21.500	22.990	22.990	3,238,022
2025-10-10	23.230	23.370	22.410	22.470	22.470	1,989,944
2025-10-09	22.750	23.340	22.700	23.100	23.100	1,726,468
2025-09-30	23.000	23.200	22.860	22.980	22.980	1,635,521
2025-09-29	23.210	23.400	22.600	22.830	22.830	2,324,420
2025-09-26	23.470	23.840	23.260	23.260	23.260	1,508,909
2025-09-25	23.740	24.240	23.480	23.700	23.700	1,872,678
2025-09-24	23.580	23.920	23.400	23.740	23.740	1,801,175
2025-09-23	24.380	24.380	23.330	23.680	23.680	2,567,868
2025-09-22	24.650	24.700	24.000	24.520	24.520	2,815,090
2025-09-19	25.200	25.680	24.360	24.800	24.800	4,666,320
2025-09-18	24.600	26.210	24.360	25.330	25.330	6,716,511
2025-09-17	24.000	24.550	23.810	24.460	24.460	2,239,502
2025-09-16	23.860	24.080	23.620	24.080	24.080	2,358,915
2025-09-15	24.570	24.670	23.630	23.890	23.890	3,959,741
2025-09-12	25.200	25.580	24.300	24.630	24.630	3,408,187
2025-09-11	25.260	25.380	24.770	25.340	25.340	2,985,404
2025-09-10	24.710	25.610	24.650	24.980	24.980	2,885,653
2025-09-09	24.680	24.900	24.290	24.620	24.620	2,206,121
2025-09-08	24.740	25.200	24.400	24.740	24.740	2,456,772
2025-09-05	24.250	24.710	23.960	24.610	24.610	2,314,342
2025-09-04	23.890	25.380	23.880	24.250	24.250	3,578,905
2025-09-03	25.110	25.160	23.940	23.940	23.940	3,119,553
2025-09-02	26.550	26.690	24.610	25.000	25.000	5,484,728
2025-09-01	26.320	26.970	26.320	26.580	26.580	3,314,817
2025-08-29	27.370	27.600	26.030	26.340	26.340	6,448,132
2025-08-28	27.660	28.070	26.280	27.690	27.690	5,859,036
2025-08-27	28.320	29.100	27.480	27.560	27.560	5,821,828
2025-08-26	28.760	29.090	28.240	28.320	28.320	4,531,415
2025-08-25	29.650	29.900	28.660	28.830	28.830	5,938,440
2025-08-22	28.420	29.220	28.000	29.200	29.200	7,090,897
2025-08-21	27.710	29.500	27.700	28.350	28.350	6,517,447
2025-08-20	27.550	27.790	26.850	27.740	27.740	4,189,293
2025-08-19	27.450	28.390	27.200	27.700	27.700	5,954,283
2025-08-18	26.570	27.980	26.380	27.390	27.390	7,237,496
2025-08-15	26.200	26.980	25.950	26.570	26.570	3,504,778
2025-08-14	27.270	27.310	26.100	26.210	26.210	3,426,649
2025-08-13	27.180	27.400	26.810	26.990	26.990	3,461,092
2025-08-12	27.010	27.300	26.460	26.710	26.710	3,265,138
2025-08-11	26.210	27.490	26.090	27.200	27.200	4,273,754
2025-08-08	27.370	27.500	26.300	26.330	26.330	3,701,904
2025-08-07	27.460	27.990	27.010	27.370	27.370	3,999,190
2025-08-06	27.320	27.570	26.740	27.460	27.460	4,012,245
2025-08-05	27.730	27.860	26.880	27.310	27.310	5,567,248
2025-08-04	27.950	28.280	27.170	27.940	27.940	7,135,400
2025-08-01	27.130	28.480	26.250	28.400	28.400	10,758,265
2025-07-31	25.150	29.030	25.150	27.120	27.120	10,763,428
2025-07-30	25.850	25.900	25.060	25.140	25.140	2,852,634
2025-07-29	25.550	26.000	25.360	25.780	25.780	3,350,512
2025-07-28	26.460	27.110	25.480	25.520	25.520	5,926,521
2025-07-25	24.950	25.820	24.760	25.760	25.760	4,364,956
2025-07-24	24.880	25.140	24.710	24.900	24.900	1,908,031

← NewerPage 5 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.