Beijing New Universal Science and Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.980	7.300	6.880	7.300	7.300	6,096,300
2024-01-24	7.040	7.270	6.750	7.030	7.030	8,089,700
2024-01-23	7.280	7.350	6.860	7.070	7.070	13,316,490
2024-01-22	8.080	8.080	7.290	7.350	7.350	8,335,055
2024-01-19	8.160	8.180	7.960	8.030	8.030	3,500,500
2024-01-18	8.260	8.440	7.900	8.160	8.160	6,816,400
2024-01-17	8.600	8.600	8.310	8.310	8.310	3,695,900
2024-01-16	8.660	8.690	8.380	8.560	8.560	5,177,061
2024-01-15	8.620	8.720	8.510	8.630	8.630	4,112,400
2024-01-12	8.890	8.980	8.640	8.660	8.660	6,148,898
2024-01-11	8.740	9.270	8.740	9.030	9.030	6,790,676
2024-01-10	8.910	9.070	8.690	8.760	8.760	3,636,336
2024-01-09	8.880	9.200	8.880	8.960	8.960	5,232,688
2024-01-08	8.920	9.040	8.710	8.710	8.710	3,117,700
2024-01-05	9.210	9.300	8.900	8.950	8.950	3,077,588
2024-01-04	9.280	9.280	9.160	9.220	9.220	2,484,324
2024-01-03	9.420	9.460	9.190	9.280	9.280	3,013,490
2024-01-02	9.470	9.490	9.300	9.470	9.470	2,181,120
2023-12-29	9.280	9.460	9.230	9.440	9.440	2,525,208
2023-12-28	8.990	9.350	8.880	9.280	9.280	3,723,988
2023-12-27	8.940	9.050	8.630	9.000	9.000	2,603,700
2023-12-26	9.130	9.130	8.840	8.890	8.890	3,101,300
2023-12-25	9.190	9.320	9.050	9.100	9.100	2,949,720
2023-12-22	9.350	9.390	9.130	9.180	9.180	2,762,500
2023-12-21	9.330	9.440	9.100	9.350	9.350	3,146,917
2023-12-20	9.470	9.530	9.320	9.330	9.330	2,289,921
2023-12-19	9.260	9.460	9.200	9.410	9.410	2,729,539
2023-12-18	9.380	9.470	9.220	9.260	9.260	3,205,807
2023-12-15	9.490	9.530	9.410	9.460	9.460	1,602,000
2023-12-14	9.550	9.660	9.430	9.460	9.460	1,639,047
2023-12-13	9.490	9.660	9.400	9.490	9.490	2,482,900
2023-12-12	9.680	9.680	9.430	9.490	9.490	2,840,936
2023-12-11	9.460	9.650	9.400	9.570	9.570	4,281,342
2023-12-08	9.680	9.740	9.480	9.490	9.490	2,778,200
2023-12-07	9.760	9.820	9.540	9.620	9.620	2,580,900
2023-12-06	9.620	9.820	9.600	9.680	9.680	2,858,400
2023-12-05	10.020	10.100	9.650	9.650	9.650	5,053,500
2023-12-04	9.860	10.170	9.860	10.030	10.030	6,562,378
2023-12-01	9.850	9.910	9.660	9.860	9.860	4,099,590
2023-11-30	9.750	9.860	9.720	9.840	9.840	3,648,400
2023-11-29	9.900	9.900	9.720	9.770	9.770	2,418,773
2023-11-28	9.740	9.940	9.700	9.820	9.820	2,324,017
2023-11-27	9.680	9.940	9.640	9.770	9.770	3,443,214
2023-11-24	10.080	10.080	9.700	9.760	9.760	3,980,230
2023-11-23	9.900	10.010	9.750	9.950	9.950	4,710,011
2023-11-22	9.850	9.940	9.730	9.760	9.760	4,417,700
2023-11-21	10.080	10.120	9.810	9.850	9.850	7,277,556
2023-11-20	10.070	10.310	10.050	10.080	10.080	6,318,000
2023-11-17	10.040	10.210	10.010	10.200	10.200	5,813,100
2023-11-16	10.320	10.370	10.060	10.090	10.090	7,161,000
2023-11-15	10.150	10.640	10.150	10.290	10.290	8,734,173
2023-11-14	10.180	10.190	10.020	10.090	10.090	4,380,678
2023-11-13	10.200	10.270	10.090	10.190	10.190	3,646,262
2023-11-10	9.950	10.370	9.950	10.180	10.180	7,201,820
2023-11-09	10.190	10.250	9.980	10.030	10.030	7,151,900
2023-11-08	9.920	10.220	9.730	10.220	10.220	12,578,987
2023-11-07	9.570	9.950	9.480	9.920	9.920	9,126,670
2023-11-06	9.540	9.630	9.460	9.540	9.540	5,687,010
2023-11-03	9.230	9.750	9.160	9.540	9.540	11,008,065
2023-11-02	9.300	9.350	9.060	9.170	9.170	6,909,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.