Beijing Integrity Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 31.180 | 32.900 | 31.030 | 31.800 | 21.458 | 3,145,103 |
| 2024-10-25 | 31.220 | 31.490 | 29.650 | 30.620 | 20.662 | 4,025,326 |
| 2024-10-24 | 32.090 | 32.340 | 31.220 | 31.490 | 21.249 | 2,176,181 |
| 2024-10-23 | 32.060 | 33.670 | 31.770 | 32.090 | 21.654 | 2,528,611 |
| 2024-10-22 | 34.960 | 34.960 | 32.190 | 32.350 | 21.830 | 3,151,941 |
| 2024-10-21 | 35.780 | 35.800 | 34.130 | 35.010 | 23.625 | 3,244,121 |
| 2024-10-18 | 35.560 | 37.360 | 33.060 | 35.920 | 24.239 | 4,558,987 |
| 2024-10-17 | 32.230 | 36.490 | 32.230 | 35.600 | 24.023 | 4,395,147 |
| 2024-10-16 | 31.000 | 31.950 | 30.010 | 30.410 | 20.521 | 655,854 |
| 2024-10-15 | 31.880 | 32.390 | 30.300 | 31.250 | 21.087 | 758,424 |
| 2024-10-14 | 30.300 | 31.800 | 29.140 | 31.550 | 21.290 | 954,543 |
| 2024-10-11 | 31.940 | 31.940 | 30.300 | 30.350 | 20.480 | 964,533 |
| 2024-10-10 | 34.100 | 34.830 | 32.220 | 32.230 | 21.749 | 1,635,167 |
| 2024-10-09 | 36.000 | 37.000 | 32.220 | 33.370 | 22.518 | 2,846,032 |
| 2024-10-08 | 36.690 | 36.950 | 33.350 | 36.950 | 24.934 | 2,928,860 |
| 2024-09-30 | 28.670 | 30.800 | 27.030 | 30.790 | 20.777 | 2,343,255 |
| 2024-09-27 | 24.270 | 25.790 | 24.270 | 25.670 | 17.322 | 515,979 |
| 2024-09-26 | 23.530 | 24.090 | 23.210 | 24.050 | 16.229 | 722,050 |
| 2024-09-25 | 24.190 | 24.480 | 23.590 | 23.600 | 15.925 | 1,069,844 |
| 2024-09-24 | 22.890 | 24.360 | 22.480 | 23.910 | 16.134 | 1,280,649 |
| 2024-09-23 | 23.200 | 23.300 | 22.400 | 22.900 | 15.453 | 1,148,889 |
| 2024-09-20 | 21.100 | 23.660 | 21.100 | 22.900 | 15.453 | 2,322,617 |
| 2024-09-19 | 20.550 | 21.760 | 20.450 | 21.250 | 14.339 | 642,759 |
| 2024-09-18 | 21.360 | 21.530 | 20.620 | 20.750 | 14.002 | 235,567 |
| 2024-09-13 | 21.750 | 22.190 | 21.320 | 21.370 | 14.420 | 321,651 |
| 2024-09-12 | 21.770 | 22.320 | 21.760 | 21.990 | 14.839 | 370,707 |
| 2024-09-11 | 22.050 | 22.300 | 21.680 | 21.700 | 14.643 | 379,452 |
| 2024-09-10 | 21.130 | 22.200 | 21.010 | 21.960 | 14.818 | 519,947 |
| 2024-09-09 | 21.230 | 21.460 | 20.800 | 21.080 | 14.225 | 372,057 |
| 2024-09-06 | 22.380 | 22.380 | 21.070 | 21.090 | 14.231 | 489,200 |
| 2024-09-05 | 21.680 | 22.420 | 21.650 | 22.180 | 14.967 | 492,049 |
| 2024-09-04 | 21.900 | 22.280 | 21.730 | 21.820 | 14.724 | 415,754 |
| 2024-09-03 | 22.590 | 22.770 | 21.980 | 22.100 | 14.913 | 616,821 |
| 2024-09-02 | 22.420 | 22.980 | 21.850 | 22.590 | 15.244 | 1,446,831 |
| 2024-08-30 | 21.490 | 22.460 | 21.230 | 22.200 | 14.980 | 707,718 |
| 2024-08-29 | 21.090 | 21.620 | 21.020 | 21.330 | 14.393 | 556,395 |
| 2024-08-28 | 21.090 | 21.650 | 20.910 | 21.130 | 14.258 | 470,597 |
| 2024-08-27 | 21.120 | 22.200 | 20.820 | 21.280 | 14.360 | 1,005,119 |
| 2024-08-26 | 20.830 | 21.540 | 20.470 | 21.010 | 14.177 | 409,705 |
| 2024-08-23 | 21.170 | 21.350 | 20.690 | 20.950 | 14.137 | 555,876 |
| 2024-08-22 | 21.530 | 22.100 | 20.820 | 21.180 | 14.292 | 637,020 |
| 2024-08-21 | 22.040 | 22.580 | 21.710 | 21.730 | 14.663 | 387,455 |
| 2024-08-20 | 23.320 | 23.320 | 21.910 | 22.070 | 14.893 | 438,509 |
| 2024-08-19 | 22.750 | 23.810 | 22.530 | 23.060 | 15.561 | 822,798 |
| 2024-08-16 | 22.680 | 23.050 | 22.460 | 22.750 | 15.352 | 329,930 |
| 2024-08-15 | 22.380 | 23.230 | 22.220 | 22.880 | 15.439 | 363,905 |
| 2024-08-14 | 23.240 | 23.470 | 22.550 | 22.580 | 15.237 | 402,283 |
| 2024-08-13 | 22.800 | 23.330 | 22.590 | 23.260 | 15.696 | 390,342 |
| 2024-08-12 | 22.850 | 23.050 | 22.450 | 22.850 | 15.419 | 287,266 |
| 2024-08-09 | 23.100 | 23.490 | 22.710 | 23.020 | 15.534 | 407,310 |
| 2024-08-08 | 23.490 | 23.560 | 22.600 | 23.080 | 15.574 | 466,510 |
| 2024-08-07 | 22.970 | 23.800 | 22.970 | 23.430 | 15.810 | 604,652 |
| 2024-08-06 | 23.000 | 23.300 | 22.390 | 23.020 | 15.534 | 543,427 |
| 2024-08-05 | 23.510 | 23.780 | 22.540 | 22.790 | 15.379 | 820,775 |
| 2024-08-02 | 25.000 | 25.330 | 23.380 | 23.530 | 15.878 | 952,082 |
| 2024-08-01 | 25.510 | 25.780 | 24.900 | 25.160 | 16.978 | 622,310 |
| 2024-07-31 | 24.070 | 25.570 | 23.870 | 25.480 | 17.194 | 1,107,185 |
| 2024-07-30 | 24.730 | 24.850 | 23.940 | 24.070 | 16.242 | 860,215 |
| 2024-07-29 | 24.620 | 25.580 | 24.180 | 24.950 | 16.836 | 772,487 |
| 2024-07-26 | 24.390 | 24.870 | 24.300 | 24.590 | 16.593 | 702,393 |
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.