Beijing Integrity Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	39.910	39.920	36.820	36.890	24.893	2,879,357
2025-04-23	39.880	41.270	39.180	39.910	26.931	2,410,930
2025-04-22	40.300	40.310	39.390	39.510	26.661	1,154,996
2025-04-21	38.140	40.450	37.860	40.300	27.194	1,586,749
2025-04-18	39.180	39.460	38.100	38.490	25.973	986,088
2025-04-17	39.000	40.220	39.000	39.180	26.438	1,264,442
2025-04-16	40.020	41.440	39.150	39.670	26.769	1,483,813
2025-04-15	40.940	41.590	40.290	40.990	27.660	1,626,238
2025-04-14	41.000	42.170	40.020	40.290	27.187	2,866,407
2025-04-11	39.560	41.500	38.330	40.950	27.633	2,374,566
2025-04-10	39.210	41.460	39.210	39.650	26.756	3,840,552
2025-04-09	33.780	39.770	31.730	38.460	25.953	5,243,438
2025-04-08	34.580	35.980	33.910	34.760	23.456	3,298,736
2025-04-07	39.000	39.940	34.320	34.460	23.253	3,891,581
2025-04-03	43.000	45.170	42.710	42.900	28.949	2,107,034
2025-04-02	44.800	45.450	43.800	44.000	29.691	2,268,459
2025-04-01	46.190	47.340	45.150	45.150	30.467	2,238,566
2025-03-31	47.000	47.000	43.730	46.540	31.405	3,463,957
2025-03-28	46.060	48.720	45.480	47.400	31.985	3,516,083
2025-03-27	45.780	47.960	45.400	45.890	30.966	2,886,187
2025-03-26	47.840	48.410	45.980	46.300	31.243	3,995,350
2025-03-25	51.840	51.900	47.500	47.500	32.053	4,116,654
2025-03-24	55.500	55.920	49.560	52.300	35.292	4,382,007
2025-03-21	57.220	58.800	55.000	55.900	37.721	3,943,554
2025-03-20	54.010	60.110	53.060	57.000	38.463	5,171,275
2025-03-19	55.030	56.010	53.030	54.430	36.729	2,977,024
2025-03-18	55.100	56.850	53.710	55.000	37.114	3,272,922
2025-03-17	55.150	56.450	53.030	55.120	37.195	4,138,669
2025-03-14	56.780	57.600	53.600	55.800	37.654	4,569,138
2025-03-13	59.550	60.660	54.880	57.420	38.747	4,219,371
2025-03-12	62.480	64.000	59.000	59.910	40.427	4,479,909
2025-03-11	59.050	62.500	58.880	61.920	41.783	4,138,820
2025-03-10	60.880	61.990	57.030	60.880	41.081	5,204,431
2025-03-07	59.800	63.350	57.460	60.880	41.081	6,073,951
2025-03-06	54.580	63.000	54.580	60.800	41.027	8,833,298
2025-03-05	56.820	56.850	51.170	53.810	36.311	6,734,451
2025-03-04	53.000	56.800	52.900	55.780	37.640	5,223,124
2025-03-03	57.800	59.880	52.880	54.280	36.628	6,136,609
2025-02-28	55.990	59.770	52.500	55.500	37.451	6,410,531
2025-02-27	50.710	56.970	50.000	55.080	37.168	8,175,221
2025-02-26	52.620	53.290	48.500	50.980	34.401	8,485,861
2025-02-25	52.000	54.230	50.360	52.650	35.528	4,447,947
2025-02-24	51.400	55.210	49.820	52.330	35.312	7,659,762
2025-02-21	50.970	52.490	48.460	50.760	34.253	5,530,387
2025-02-20	47.090	53.250	46.010	50.920	34.361	8,389,402
2025-02-19	46.000	47.470	45.050	47.090	31.776	6,283,538
2025-02-18	50.640	51.150	44.500	46.000	31.041	10,685,799
2025-02-17	57.500	58.100	48.380	51.100	34.482	12,406,128
2025-02-14	50.000	58.300	46.700	56.950	38.429	17,931,789
2025-02-13	40.490	48.580	40.110	48.580	32.781	11,362,155
2025-02-12	41.000	42.210	37.500	40.480	27.316	11,863,281
2025-02-11	34.500	42.720	34.080	40.500	27.329	17,120,970
2025-02-10	31.820	35.600	31.820	35.600	24.023	10,125,371
2025-02-07	31.690	32.950	30.250	31.500	21.256	8,363,391
2025-02-06	30.010	30.800	28.680	30.240	20.406	5,700,973
2025-02-05	28.800	31.300	27.880	30.150	20.345	7,533,368
2025-01-27	27.440	29.150	27.290	27.350	18.456	5,681,996
2025-01-24	25.000	26.500	24.730	26.320	17.761	3,612,634
2025-01-23	27.500	27.500	25.030	25.030	16.890	5,752,200
2025-01-22	26.490	28.250	26.110	27.600	18.624	3,580,581

← NewerPage 7 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.