Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.710 | 5.800 | 5.560 | 5.670 | 5.670 | 7,077,854 |
| 2024-04-29 | 5.620 | 5.750 | 5.500 | 5.740 | 5.740 | 8,535,900 |
| 2024-04-26 | 5.200 | 5.490 | 5.160 | 5.410 | 5.410 | 8,509,461 |
| 2024-04-25 | 5.190 | 5.320 | 5.120 | 5.250 | 5.250 | 6,850,890 |
| 2024-04-24 | 5.110 | 5.240 | 5.050 | 5.200 | 5.200 | 6,565,522 |
| 2024-04-23 | 4.880 | 5.130 | 4.830 | 5.050 | 5.050 | 8,416,393 |
| 2024-04-22 | 4.940 | 4.980 | 4.710 | 4.820 | 4.820 | 7,976,200 |
| 2024-04-19 | 5.070 | 5.180 | 4.950 | 4.990 | 4.990 | 6,210,700 |
| 2024-04-18 | 5.210 | 5.220 | 4.960 | 5.070 | 5.070 | 8,783,440 |
| 2024-04-17 | 4.610 | 5.230 | 4.610 | 5.210 | 5.210 | 13,383,076 |
| 2024-04-16 | 5.110 | 5.180 | 4.450 | 4.480 | 4.480 | 10,712,422 |
| 2024-04-15 | 5.970 | 5.970 | 5.010 | 5.240 | 5.240 | 12,418,986 |
| 2024-04-12 | 5.930 | 6.070 | 5.880 | 5.940 | 5.940 | 3,883,522 |
| 2024-04-11 | 5.900 | 6.080 | 5.850 | 5.930 | 5.930 | 4,141,924 |
| 2024-04-10 | 6.180 | 6.190 | 5.870 | 5.990 | 5.990 | 8,337,500 |
| 2024-04-09 | 6.090 | 6.240 | 6.050 | 6.180 | 6.180 | 4,828,464 |
| 2024-04-08 | 6.350 | 6.380 | 6.080 | 6.090 | 6.090 | 8,364,890 |
| 2024-04-03 | 6.500 | 6.640 | 6.400 | 6.420 | 6.420 | 9,709,478 |
| 2024-04-02 | 6.540 | 6.600 | 6.380 | 6.580 | 6.580 | 9,059,601 |
| 2024-04-01 | 6.400 | 6.560 | 6.400 | 6.540 | 6.540 | 8,483,855 |
| 2024-03-29 | 6.370 | 6.530 | 6.280 | 6.380 | 6.380 | 5,071,500 |
| 2024-03-28 | 6.080 | 6.510 | 6.030 | 6.400 | 6.400 | 11,715,250 |
| 2024-03-27 | 6.560 | 6.630 | 6.110 | 6.130 | 6.130 | 13,244,258 |
| 2024-03-26 | 6.770 | 6.810 | 6.410 | 6.590 | 6.590 | 15,488,917 |
| 2024-03-25 | 6.920 | 7.480 | 6.790 | 6.790 | 6.790 | 18,833,952 |
| 2024-03-22 | 7.360 | 7.410 | 7.060 | 7.130 | 7.130 | 23,387,369 |
| 2024-03-21 | 7.180 | 7.700 | 7.000 | 7.530 | 7.530 | 31,578,161 |
| 2024-03-20 | 6.750 | 7.100 | 6.730 | 7.100 | 7.100 | 21,825,854 |
| 2024-03-19 | 6.640 | 7.150 | 6.600 | 6.870 | 6.870 | 24,819,948 |
| 2024-03-18 | 6.530 | 6.670 | 6.500 | 6.640 | 6.640 | 12,709,200 |
| 2024-03-15 | 6.280 | 6.500 | 6.200 | 6.470 | 6.470 | 10,490,905 |
| 2024-03-14 | 6.410 | 6.470 | 6.150 | 6.320 | 6.320 | 10,559,032 |
| 2024-03-13 | 6.550 | 6.570 | 6.360 | 6.410 | 6.410 | 10,993,987 |
| 2024-03-12 | 6.400 | 6.540 | 6.340 | 6.490 | 6.490 | 11,270,857 |
| 2024-03-11 | 6.380 | 6.450 | 6.260 | 6.420 | 6.420 | 9,573,437 |
| 2024-03-08 | 6.380 | 6.470 | 6.200 | 6.460 | 6.460 | 10,639,960 |
| 2024-03-07 | 6.520 | 6.740 | 6.320 | 6.330 | 6.330 | 17,014,440 |
| 2024-03-06 | 6.020 | 6.650 | 6.010 | 6.390 | 6.390 | 14,983,660 |
| 2024-03-05 | 6.280 | 6.320 | 6.020 | 6.050 | 6.050 | 11,287,613 |
| 2024-03-04 | 6.500 | 6.570 | 6.120 | 6.340 | 6.340 | 16,171,586 |
| 2024-03-01 | 6.300 | 6.750 | 6.300 | 6.500 | 6.500 | 17,932,075 |
| 2024-02-29 | 5.710 | 6.370 | 5.710 | 6.350 | 6.350 | 19,948,035 |
| 2024-02-28 | 6.890 | 6.890 | 5.920 | 5.960 | 5.960 | 29,912,672 |
| 2024-02-27 | 6.660 | 6.990 | 6.340 | 6.900 | 6.900 | 27,931,832 |
| 2024-02-26 | 6.140 | 7.300 | 6.000 | 6.980 | 6.980 | 32,895,045 |
| 2024-02-23 | 6.010 | 6.210 | 5.660 | 6.100 | 6.100 | 25,507,019 |
| 2024-02-22 | 5.220 | 5.800 | 5.210 | 5.790 | 5.790 | 22,647,553 |
| 2024-02-21 | 4.880 | 5.450 | 4.800 | 5.200 | 5.200 | 18,349,744 |
| 2024-02-20 | 4.870 | 4.990 | 4.650 | 4.970 | 4.970 | 17,090,697 |
| 2024-02-19 | 4.650 | 5.190 | 4.600 | 4.840 | 4.840 | 29,214,969 |
| 2024-02-08 | 3.740 | 4.360 | 3.490 | 4.360 | 4.360 | 23,978,011 |
| 2024-02-07 | 4.340 | 4.340 | 3.540 | 3.630 | 3.630 | 22,856,489 |
| 2024-02-06 | 4.120 | 4.510 | 3.830 | 4.280 | 4.280 | 20,378,624 |
| 2024-02-05 | 5.550 | 5.590 | 4.490 | 4.490 | 4.490 | 18,474,822 |
| 2024-02-02 | 6.070 | 6.240 | 5.330 | 5.610 | 5.610 | 7,855,500 |
| 2024-02-01 | 6.290 | 6.290 | 5.840 | 6.080 | 6.080 | 6,305,602 |
| 2024-01-31 | 6.660 | 6.710 | 6.140 | 6.190 | 6.190 | 8,080,175 |
| 2024-01-30 | 7.100 | 7.100 | 6.670 | 6.700 | 6.700 | 4,690,000 |
| 2024-01-29 | 7.430 | 7.430 | 6.980 | 7.000 | 7.000 | 4,966,500 |
| 2024-01-26 | 7.300 | 7.470 | 7.280 | 7.320 | 7.320 | 4,853,800 |
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.