Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.490 | 4.490 | 4.350 | 4.430 | 4.430 | 5,300,557 |
| 2024-07-26 | 4.320 | 4.450 | 4.320 | 4.430 | 4.430 | 5,068,500 |
| 2024-07-25 | 4.270 | 4.370 | 4.150 | 4.300 | 4.300 | 5,500,000 |
| 2024-07-24 | 4.350 | 4.430 | 4.250 | 4.280 | 4.280 | 5,526,900 |
| 2024-07-23 | 4.450 | 4.510 | 4.340 | 4.350 | 4.350 | 8,081,900 |
| 2024-07-22 | 4.290 | 4.460 | 4.240 | 4.440 | 4.440 | 6,569,700 |
| 2024-07-19 | 4.140 | 4.370 | 4.100 | 4.280 | 4.280 | 6,179,400 |
| 2024-07-18 | 4.170 | 4.180 | 4.020 | 4.150 | 4.150 | 4,694,300 |
| 2024-07-17 | 4.370 | 4.370 | 4.190 | 4.200 | 4.200 | 3,682,400 |
| 2024-07-16 | 4.350 | 4.380 | 4.240 | 4.310 | 4.310 | 4,160,085 |
| 2024-07-15 | 4.500 | 4.500 | 4.270 | 4.320 | 4.320 | 4,880,500 |
| 2024-07-12 | 4.470 | 4.540 | 4.380 | 4.440 | 4.440 | 7,311,600 |
| 2024-07-11 | 4.250 | 4.470 | 4.250 | 4.470 | 4.470 | 7,142,613 |
| 2024-07-10 | 4.230 | 4.250 | 4.100 | 4.190 | 4.190 | 4,323,300 |
| 2024-07-09 | 4.180 | 4.250 | 4.020 | 4.220 | 4.220 | 6,150,700 |
| 2024-07-08 | 4.320 | 4.320 | 4.150 | 4.180 | 4.180 | 5,707,600 |
| 2024-07-05 | 4.190 | 4.370 | 4.110 | 4.340 | 4.340 | 4,707,800 |
| 2024-07-04 | 4.410 | 4.440 | 4.180 | 4.220 | 4.220 | 4,876,000 |
| 2024-07-03 | 4.410 | 4.450 | 4.310 | 4.410 | 4.410 | 4,238,694 |
| 2024-07-02 | 4.290 | 4.460 | 4.270 | 4.410 | 4.410 | 7,108,800 |
| 2024-07-01 | 4.490 | 4.520 | 4.140 | 4.290 | 4.290 | 7,986,260 |
| 2024-06-28 | 4.410 | 4.520 | 4.300 | 4.430 | 4.430 | 6,258,800 |
| 2024-06-27 | 4.430 | 4.550 | 4.320 | 4.340 | 4.340 | 6,069,920 |
| 2024-06-26 | 4.200 | 4.470 | 4.070 | 4.450 | 4.450 | 6,469,859 |
| 2024-06-25 | 4.170 | 4.280 | 4.130 | 4.170 | 4.170 | 4,462,639 |
| 2024-06-24 | 4.370 | 4.390 | 4.060 | 4.150 | 4.150 | 7,112,280 |
| 2024-06-21 | 4.460 | 4.550 | 4.370 | 4.400 | 4.400 | 4,013,460 |
| 2024-06-20 | 4.650 | 4.690 | 4.480 | 4.490 | 4.490 | 4,582,000 |
| 2024-06-19 | 4.720 | 4.820 | 4.630 | 4.680 | 4.680 | 5,886,200 |
| 2024-06-18 | 4.450 | 4.730 | 4.450 | 4.660 | 4.660 | 6,655,500 |
| 2024-06-17 | 4.550 | 4.580 | 4.420 | 4.470 | 4.470 | 5,603,400 |
| 2024-06-14 | 4.540 | 4.600 | 4.440 | 4.550 | 4.550 | 4,429,200 |
| 2024-06-13 | 4.680 | 4.690 | 4.500 | 4.600 | 4.600 | 5,935,180 |
| 2024-06-12 | 4.390 | 4.640 | 4.330 | 4.620 | 4.620 | 7,028,500 |
| 2024-06-11 | 4.590 | 4.600 | 4.290 | 4.400 | 4.400 | 6,435,314 |
| 2024-06-07 | 4.250 | 4.530 | 4.250 | 4.450 | 4.450 | 8,207,000 |
| 2024-06-06 | 4.730 | 4.750 | 4.010 | 4.190 | 4.190 | 12,213,363 |
| 2024-06-05 | 4.750 | 4.750 | 4.520 | 4.620 | 4.620 | 6,859,451 |
| 2024-06-04 | 5.040 | 5.040 | 4.650 | 4.750 | 4.750 | 9,556,400 |
| 2024-06-03 | 5.300 | 5.300 | 4.970 | 5.040 | 5.040 | 5,495,442 |
| 2024-05-31 | 5.180 | 5.290 | 5.150 | 5.260 | 5.260 | 3,801,400 |
| 2024-05-30 | 5.150 | 5.260 | 5.050 | 5.180 | 5.180 | 5,340,500 |
| 2024-05-29 | 5.110 | 5.310 | 5.090 | 5.140 | 5.140 | 4,757,900 |
| 2024-05-28 | 5.170 | 5.250 | 5.070 | 5.090 | 5.090 | 3,540,356 |
| 2024-05-27 | 5.240 | 5.270 | 5.010 | 5.150 | 5.150 | 4,324,900 |
| 2024-05-24 | 5.320 | 5.390 | 5.180 | 5.190 | 5.190 | 3,624,300 |
| 2024-05-23 | 5.460 | 5.460 | 5.290 | 5.310 | 5.310 | 4,323,400 |
| 2024-05-22 | 5.330 | 5.520 | 5.310 | 5.450 | 5.450 | 6,385,500 |
| 2024-05-21 | 5.460 | 5.490 | 5.290 | 5.330 | 5.330 | 5,919,626 |
| 2024-05-20 | 5.600 | 5.600 | 5.430 | 5.470 | 5.470 | 5,898,000 |
| 2024-05-17 | 5.460 | 5.590 | 5.360 | 5.590 | 5.590 | 6,647,700 |
| 2024-05-16 | 5.240 | 5.530 | 5.230 | 5.460 | 5.460 | 8,404,500 |
| 2024-05-15 | 5.270 | 5.370 | 5.100 | 5.250 | 5.250 | 8,709,300 |
| 2024-05-14 | 5.080 | 5.400 | 5.080 | 5.230 | 5.230 | 10,161,035 |
| 2024-05-13 | 5.430 | 5.430 | 5.040 | 5.070 | 5.070 | 12,659,500 |
| 2024-05-10 | 5.800 | 5.800 | 5.510 | 5.550 | 5.550 | 7,223,620 |
| 2024-05-09 | 5.780 | 5.860 | 5.690 | 5.760 | 5.760 | 6,196,000 |
| 2024-05-08 | 5.800 | 5.820 | 5.690 | 5.720 | 5.720 | 4,510,840 |
| 2024-05-07 | 5.750 | 5.820 | 5.660 | 5.800 | 5.800 | 5,416,079 |
| 2024-05-06 | 5.760 | 5.870 | 5.650 | 5.730 | 5.730 | 6,707,815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-20 | 0.0590 CNY |
| 2019-07-12 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.