Beijing Integrity Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 24.420 | 25.160 | 24.420 | 24.610 | 24.610 | 2,377,437 |
| 2025-07-22 | 25.030 | 25.030 | 24.520 | 24.640 | 24.640 | 2,700,692 |
| 2025-07-21 | 25.200 | 25.400 | 24.890 | 24.960 | 24.960 | 2,141,565 |
| 2025-07-18 | 25.770 | 25.810 | 24.940 | 25.190 | 25.190 | 3,613,402 |
| 2025-07-17 | 25.550 | 25.810 | 25.260 | 25.640 | 25.640 | 2,568,841 |
| 2025-07-16 | 25.740 | 26.220 | 25.400 | 25.550 | 25.550 | 3,173,939 |
| 2025-07-15 | 25.060 | 25.780 | 24.440 | 25.710 | 25.710 | 3,268,507 |
| 2025-07-14 | 25.470 | 25.500 | 24.710 | 25.040 | 25.040 | 2,343,851 |
| 2025-07-11 | 24.610 | 25.780 | 24.570 | 25.290 | 25.290 | 3,566,447 |
| 2025-07-10 | 24.560 | 25.170 | 24.380 | 24.750 | 24.750 | 2,210,770 |
| 2025-07-09 | 25.000 | 25.040 | 24.400 | 24.780 | 24.780 | 1,799,855 |
| 2025-07-08 | 24.080 | 24.980 | 24.080 | 24.820 | 24.820 | 2,045,579 |
| 2025-07-07 | 24.150 | 24.580 | 23.900 | 24.180 | 24.180 | 1,465,633 |
| 2025-07-04 | 24.510 | 24.680 | 23.730 | 24.120 | 24.120 | 2,511,269 |
| 2025-07-03 | 24.550 | 25.200 | 24.330 | 24.490 | 24.490 | 1,660,837 |
| 2025-07-02 | 25.500 | 25.640 | 24.270 | 24.550 | 24.550 | 2,392,774 |
| 2025-07-01 | 26.100 | 26.330 | 25.180 | 25.500 | 25.500 | 3,493,422 |
| 2025-06-30 | 25.500 | 26.480 | 25.500 | 26.320 | 26.320 | 3,538,648 |
| 2025-06-27 | 26.000 | 27.300 | 25.810 | 26.050 | 26.050 | 5,841,723 |
| 2025-06-26 | 24.780 | 27.880 | 24.530 | 26.300 | 26.300 | 8,842,099 |
| 2025-06-25 | 23.480 | 25.120 | 23.460 | 24.820 | 24.820 | 4,518,640 |
| 2025-06-24 | 23.220 | 23.830 | 23.090 | 23.610 | 23.610 | 3,028,910 |
| 2025-06-23 | 22.470 | 23.280 | 22.350 | 23.220 | 23.220 | 3,149,583 |
| 2025-06-20 | 23.500 | 23.530 | 22.300 | 22.300 | 22.300 | 2,267,585 |
| 2025-06-19 | 23.880 | 24.850 | 23.420 | 23.500 | 23.500 | 2,239,082 |
| 2025-06-18 | 24.000 | 24.540 | 23.400 | 23.850 | 23.850 | 2,829,039 |
| 2025-06-17 | 24.790 | 25.470 | 24.200 | 24.270 | 24.270 | 2,976,537 |
| 2025-06-16 | 24.180 | 25.380 | 23.860 | 24.990 | 24.990 | 3,612,506 |
| 2025-06-13 | 25.000 | 25.000 | 23.930 | 24.080 | 24.080 | 2,371,926 |
| 2025-06-12 | 25.200 | 25.720 | 24.920 | 25.170 | 25.170 | 1,760,017 |
| 2025-06-11 | 25.950 | 26.640 | 25.130 | 25.400 | 25.400 | 2,665,397 |
| 2025-06-10 | 39.410 | 39.800 | 38.100 | 38.280 | 25.831 | 2,941,683 |
| 2025-06-09 | 39.200 | 40.000 | 38.830 | 39.020 | 26.331 | 3,272,886 |
| 2025-06-06 | 39.290 | 40.300 | 39.050 | 39.500 | 26.654 | 2,853,465 |
| 2025-06-05 | 38.210 | 39.790 | 37.660 | 39.310 | 26.526 | 3,781,845 |
| 2025-06-04 | 38.060 | 38.350 | 37.050 | 38.100 | 25.710 | 3,514,471 |
| 2025-06-03 | 38.350 | 39.990 | 37.600 | 38.350 | 25.878 | 4,246,236 |
| 2025-05-30 | 39.020 | 39.580 | 37.190 | 37.210 | 25.109 | 4,642,831 |
| 2025-05-29 | 36.330 | 41.800 | 36.090 | 39.860 | 26.897 | 6,230,459 |
| 2025-05-28 | 36.230 | 36.370 | 35.360 | 36.300 | 24.495 | 1,149,311 |
| 2025-05-27 | 35.630 | 36.980 | 34.770 | 36.030 | 24.313 | 2,099,906 |
| 2025-05-26 | 35.400 | 36.350 | 35.330 | 35.630 | 24.043 | 1,270,643 |
| 2025-05-23 | 36.200 | 36.900 | 35.600 | 35.630 | 24.043 | 1,691,022 |
| 2025-05-22 | 36.700 | 37.800 | 36.200 | 37.010 | 24.974 | 1,626,863 |
| 2025-05-21 | 38.020 | 38.020 | 36.310 | 36.580 | 24.684 | 2,118,725 |
| 2025-05-20 | 36.450 | 38.390 | 35.920 | 37.680 | 25.426 | 2,321,375 |
| 2025-05-19 | 36.000 | 37.270 | 36.000 | 36.570 | 24.677 | 1,883,376 |
| 2025-05-16 | 36.970 | 38.060 | 36.500 | 36.560 | 24.670 | 2,536,977 |
| 2025-05-15 | 39.800 | 40.100 | 36.770 | 37.000 | 24.967 | 3,960,172 |
| 2025-05-14 | 39.960 | 40.830 | 38.700 | 39.800 | 26.857 | 3,335,277 |
| 2025-05-13 | 41.900 | 41.910 | 39.590 | 39.960 | 26.965 | 3,117,680 |
| 2025-05-12 | 39.000 | 41.890 | 39.000 | 41.710 | 28.146 | 3,507,095 |
| 2025-05-09 | 39.990 | 40.230 | 38.510 | 38.720 | 26.128 | 2,328,966 |
| 2025-05-08 | 40.660 | 41.760 | 40.100 | 40.200 | 27.127 | 2,797,678 |
| 2025-05-07 | 42.200 | 43.430 | 40.300 | 40.660 | 27.437 | 3,116,515 |
| 2025-05-06 | 38.600 | 42.120 | 38.180 | 41.780 | 28.193 | 4,490,352 |
| 2025-04-30 | 36.720 | 38.650 | 36.720 | 38.160 | 25.750 | 1,847,106 |
| 2025-04-29 | 35.500 | 37.450 | 34.890 | 37.050 | 25.001 | 2,488,633 |
| 2025-04-28 | 37.000 | 37.180 | 35.810 | 36.000 | 24.293 | 2,205,348 |
| 2025-04-25 | 37.050 | 37.510 | 36.370 | 37.220 | 25.116 | 2,582,203 |
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.