Beijing Integrity Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 18.100 | 19.280 | 17.600 | 18.690 | 18.690 | 9,576,244 |
| 2026-10-19 | 17.830 | 18.560 | 17.250 | 18.150 | 18.150 | 8,582,575 |
| 2026-10-16 | 19.230 | 19.620 | 18.100 | 18.280 | 18.280 | 11,259,721 |
| 2026-10-15 | 19.000 | 20.750 | 18.480 | 19.250 | 19.250 | 12,667,440 |
| 2026-10-14 | 21.730 | 22.350 | 20.010 | 20.010 | 20.010 | 12,686,060 |
| 2026-10-13 | 20.200 | 23.090 | 20.160 | 21.560 | 21.560 | 14,556,701 |
| 2026-10-12 | 22.900 | 23.980 | 21.500 | 21.570 | 21.570 | 17,376,189 |
| 2026-10-09 | 20.040 | 24.330 | 18.660 | 24.000 | 24.000 | 23,637,056 |
| 2026-10-08 | 21.230 | 21.440 | 19.840 | 20.650 | 20.650 | 16,178,556 |
| 2026-09-30 | 21.480 | 22.560 | 19.740 | 22.540 | 22.540 | 22,226,852 |
| 2026-09-29 | 19.180 | 23.200 | 18.800 | 21.240 | 21.240 | 23,863,602 |
| 2026-09-28 | 17.060 | 19.800 | 16.720 | 19.800 | 19.800 | 14,765,272 |
| 2026-09-24 | 17.070 | 17.070 | 16.330 | 16.500 | 16.500 | 6,433,681 |
| 2026-09-23 | 17.280 | 18.800 | 16.700 | 16.740 | 16.740 | 8,513,088 |
| 2026-09-22 | 16.660 | 17.560 | 16.490 | 17.410 | 17.410 | 12,277,056 |
| 2026-09-21 | 15.900 | 16.500 | 15.660 | 16.360 | 16.360 | 10,218,187 |
Page 1 of 1 · 16 trading days
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.