Beijing Integrity Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.190 | 26.330 | 25.910 | 26.330 | 17.767 | 396,240 |
| 2025-01-20 | 25.900 | 26.500 | 25.650 | 26.220 | 17.693 | 1,231,688 |
| 2025-01-17 | 26.010 | 26.510 | 25.730 | 25.730 | 17.362 | 1,083,229 |
| 2025-01-16 | 26.200 | 26.650 | 25.830 | 26.180 | 17.666 | 1,028,645 |
| 2025-01-15 | 25.800 | 26.460 | 25.590 | 26.220 | 17.693 | 1,567,503 |
| 2025-01-14 | 24.650 | 25.650 | 24.570 | 25.620 | 17.288 | 1,125,097 |
| 2025-01-13 | 24.080 | 24.600 | 23.400 | 24.220 | 16.344 | 583,046 |
| 2025-01-10 | 25.380 | 25.600 | 24.200 | 24.300 | 16.398 | 1,085,581 |
| 2025-01-09 | 25.400 | 25.730 | 24.990 | 25.390 | 17.133 | 1,098,463 |
| 2025-01-08 | 25.950 | 26.000 | 24.670 | 25.410 | 17.147 | 1,875,214 |
| 2025-01-07 | 24.360 | 26.590 | 24.360 | 26.180 | 17.666 | 2,062,348 |
| 2025-01-06 | 25.300 | 25.390 | 24.150 | 24.580 | 16.586 | 1,193,905 |
| 2025-01-03 | 25.260 | 25.260 | 23.690 | 24.150 | 16.296 | 1,177,550 |
| 2025-01-02 | 25.620 | 26.120 | 24.510 | 25.060 | 16.910 | 1,433,832 |
| 2024-12-31 | 26.770 | 26.980 | 25.430 | 25.600 | 17.275 | 1,315,922 |
| 2024-12-30 | 26.600 | 27.190 | 25.750 | 26.670 | 17.997 | 1,147,751 |
| 2024-12-27 | 27.190 | 27.380 | 26.810 | 26.820 | 18.098 | 1,159,133 |
| 2024-12-26 | 27.000 | 27.570 | 26.950 | 27.060 | 18.260 | 1,386,891 |
| 2024-12-25 | 28.740 | 28.850 | 26.900 | 26.930 | 18.172 | 2,480,286 |
| 2024-12-24 | 28.680 | 28.990 | 28.160 | 28.830 | 19.454 | 1,128,886 |
| 2024-12-23 | 30.720 | 30.820 | 28.180 | 28.490 | 19.225 | 2,262,348 |
| 2024-12-20 | 30.890 | 31.380 | 30.290 | 30.810 | 20.790 | 2,800,102 |
| 2024-12-19 | 29.370 | 30.350 | 28.830 | 30.290 | 20.440 | 2,206,653 |
| 2024-12-18 | 28.610 | 30.380 | 27.800 | 29.250 | 19.738 | 2,368,942 |
| 2024-12-17 | 30.010 | 30.040 | 28.200 | 28.360 | 19.137 | 2,000,780 |
| 2024-12-16 | 30.780 | 31.300 | 29.920 | 30.050 | 20.278 | 3,050,170 |
| 2024-12-13 | 31.990 | 33.370 | 31.300 | 31.720 | 21.404 | 3,672,238 |
| 2024-12-12 | 33.800 | 35.660 | 32.000 | 32.250 | 21.762 | 6,454,155 |
| 2024-12-11 | 31.040 | 32.580 | 30.370 | 32.300 | 21.796 | 3,850,696 |
| 2024-12-10 | 31.300 | 31.680 | 30.570 | 30.960 | 20.892 | 2,870,149 |
| 2024-12-09 | 30.750 | 31.160 | 29.700 | 30.170 | 20.359 | 2,329,332 |
| 2024-12-06 | 30.500 | 31.840 | 29.400 | 31.030 | 20.939 | 3,884,849 |
| 2024-12-05 | 28.510 | 29.790 | 28.510 | 29.450 | 19.873 | 2,435,930 |
| 2024-12-04 | 29.380 | 29.600 | 28.400 | 28.630 | 19.319 | 1,509,950 |
| 2024-12-03 | 30.170 | 30.180 | 28.730 | 29.210 | 19.711 | 2,852,494 |
| 2024-12-02 | 29.680 | 30.280 | 29.300 | 29.910 | 20.183 | 2,439,956 |
| 2024-11-29 | 29.610 | 30.680 | 29.230 | 29.690 | 20.035 | 2,945,414 |
| 2024-11-28 | 30.800 | 30.980 | 29.550 | 29.610 | 19.981 | 1,425,322 |
| 2024-11-27 | 29.500 | 30.680 | 28.080 | 30.420 | 20.527 | 2,431,019 |
| 2024-11-26 | 28.960 | 31.480 | 28.610 | 29.630 | 19.994 | 3,474,681 |
| 2024-11-25 | 29.280 | 29.280 | 27.810 | 28.620 | 19.313 | 1,273,967 |
| 2024-11-22 | 29.680 | 30.690 | 28.500 | 28.630 | 19.319 | 1,869,214 |
| 2024-11-21 | 29.710 | 30.960 | 29.060 | 29.950 | 20.210 | 2,015,644 |
| 2024-11-20 | 28.420 | 29.880 | 28.270 | 29.360 | 19.812 | 2,056,625 |
| 2024-11-19 | 28.490 | 28.660 | 27.530 | 28.420 | 19.178 | 1,852,419 |
| 2024-11-18 | 31.000 | 31.000 | 28.020 | 28.170 | 19.009 | 2,608,359 |
| 2024-11-15 | 30.470 | 32.930 | 30.230 | 30.560 | 20.622 | 3,157,252 |
| 2024-11-14 | 31.780 | 32.130 | 30.340 | 30.500 | 20.581 | 1,724,174 |
| 2024-11-13 | 31.750 | 32.560 | 31.320 | 32.070 | 21.641 | 2,170,304 |
| 2024-11-12 | 33.300 | 33.480 | 31.720 | 32.080 | 21.647 | 3,259,959 |
| 2024-11-11 | 31.120 | 33.310 | 31.000 | 32.950 | 22.234 | 3,597,138 |
| 2024-11-08 | 30.850 | 32.070 | 30.850 | 31.120 | 21.000 | 2,924,573 |
| 2024-11-07 | 30.150 | 30.850 | 29.690 | 30.640 | 20.676 | 1,848,625 |
| 2024-11-06 | 29.980 | 31.260 | 29.770 | 30.190 | 20.372 | 2,359,821 |
| 2024-11-05 | 28.410 | 30.130 | 28.150 | 29.960 | 20.217 | 2,212,859 |
| 2024-11-04 | 27.750 | 28.350 | 27.520 | 28.320 | 19.110 | 1,414,541 |
| 2024-11-01 | 29.810 | 30.270 | 27.620 | 28.000 | 18.894 | 2,974,440 |
| 2024-10-31 | 29.200 | 31.450 | 28.770 | 30.080 | 20.298 | 3,371,960 |
| 2024-10-30 | 30.490 | 30.630 | 28.410 | 29.200 | 19.704 | 2,399,672 |
| 2024-10-29 | 32.350 | 32.350 | 30.380 | 30.490 | 20.575 | 2,143,609 |
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.