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
2023-11-01	9.220	9.470	9.160	9.390	9.390	6,586,120
2023-10-31	9.280	9.380	9.140	9.190	9.190	3,686,200
2023-10-30	9.100	9.300	9.000	9.240	9.240	5,413,379
2023-10-27	9.210	9.400	8.980	9.180	9.180	6,393,560
2023-10-26	9.090	9.370	8.800	9.110	9.110	7,832,400
2023-10-25	8.530	9.440	8.530	9.060	9.060	11,614,863
2023-10-24	8.180	8.570	8.120	8.530	8.530	4,598,395
2023-10-23	8.470	8.520	8.070	8.090	8.090	4,216,466
2023-10-20	8.600	8.700	8.480	8.500	8.500	3,948,046
2023-10-19	8.660	8.900	8.550	8.620	8.620	3,797,231
2023-10-18	8.850	9.030	8.690	8.700	8.700	5,633,211
2023-10-17	9.200	9.530	8.910	8.930	8.930	6,498,133
2023-10-16	9.050	9.130	8.870	8.990	8.990	2,819,021
2023-10-13	9.090	9.130	8.980	9.010	9.010	2,767,958
2023-10-12	9.080	9.120	8.930	9.090	9.090	2,953,623
2023-10-11	9.040	9.090	8.860	9.030	9.030	3,115,700
2023-10-10	9.000	9.200	9.000	9.030	9.030	2,378,000
2023-10-09	9.250	9.290	9.000	9.030	9.030	2,640,394
2023-09-28	9.050	9.250	9.040	9.190	9.190	2,699,324
2023-09-27	9.150	9.220	9.020	9.020	9.020	3,818,500
2023-09-26	9.320	9.350	9.100	9.150	9.150	3,236,437
2023-09-25	9.230	9.410	9.190	9.240	9.240	2,404,267
2023-09-22	9.000	9.250	8.880	9.230	9.230	2,834,067
2023-09-21	8.990	9.130	8.930	8.960	8.960	1,994,500
2023-09-20	9.030	9.220	8.990	9.000	9.000	2,175,100
2023-09-19	9.240	9.240	9.020	9.050	9.050	2,138,044
2023-09-18	9.100	9.370	8.980	9.210	9.210	2,712,400
2023-09-15	9.240	9.240	9.000	9.100	9.100	2,837,300
2023-09-14	9.190	9.300	9.030	9.110	9.110	2,664,200
2023-09-13	9.450	9.490	9.220	9.300	9.300	2,264,700
2023-09-12	9.500	9.520	9.350	9.480	9.480	2,225,900
2023-09-11	9.580	9.580	9.310	9.450	9.450	3,002,700
2023-09-08	9.330	9.590	9.330	9.460	9.460	2,308,040
2023-09-07	9.580	9.580	9.330	9.350	9.350	2,713,700
2023-09-06	9.300	9.610	9.200	9.560	9.560	3,632,200
2023-09-05	9.150	9.360	9.150	9.300	9.300	3,171,580
2023-09-04	9.030	9.270	9.030	9.220	9.220	2,819,780
2023-09-01	9.160	9.200	8.920	9.030	9.030	2,940,200
2023-08-31	9.050	9.210	9.010	9.160	9.160	4,689,000
2023-08-30	8.870	9.110	8.810	9.050	9.050	4,578,200
2023-08-29	8.310	8.800	8.300	8.780	8.780	5,200,695
2023-08-28	8.740	8.800	8.300	8.320	8.320	4,992,874
2023-08-25	8.650	8.650	8.290	8.320	8.320	3,815,302
2023-08-24	8.650	8.710	8.420	8.600	8.600	3,255,000
2023-08-23	8.700	8.760	8.500	8.550	8.550	2,527,880
2023-08-22	8.880	8.980	8.530	8.740	8.740	3,796,200
2023-08-21	8.970	9.060	8.790	8.790	8.790	3,955,477
2023-08-18	9.100	9.210	8.960	8.980	8.980	3,509,900
2023-08-17	8.740	9.110	8.720	9.100	9.100	4,407,200
2023-08-16	9.010	9.080	8.500	8.730	8.730	5,637,289
2023-08-15	9.330	9.380	9.080	9.140	9.140	2,114,643
2023-08-14	9.320	9.350	9.140	9.330	9.330	2,159,000
2023-08-11	9.510	9.540	9.320	9.340	9.340	1,999,422
2023-08-10	9.520	9.570	9.450	9.470	9.470	1,725,000
2023-08-09	9.570	9.610	9.450	9.510	9.510	1,769,043
2023-08-08	9.690	9.710	9.550	9.560	9.560	2,186,100
2023-08-07	9.720	9.830	9.630	9.690	9.690	2,091,100
2023-08-04	9.800	9.840	9.670	9.790	9.790	3,045,743
2023-08-03	9.770	9.790	9.580	9.680	9.680	3,071,384
2023-08-02	9.650	10.140	9.560	9.750	9.750	8,689,467

← NewerPage 13 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.