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
2023-08-01	9.510	9.680	9.420	9.680	9.680	4,512,300
2023-07-31	9.440	9.540	9.390	9.540	9.540	3,751,583
2023-07-28	9.350	9.400	9.170	9.380	9.380	2,334,700
2023-07-27	9.380	9.470	9.300	9.320	9.320	2,716,400
2023-07-26	9.640	9.660	9.320	9.350	9.350	4,735,426
2023-07-25	9.480	9.690	9.460	9.650	9.650	4,264,218
2023-07-24	9.590	9.590	9.420	9.430	9.430	2,502,908
2023-07-21	9.740	9.750	9.530	9.540	9.540	3,650,308
2023-07-20	9.930	9.980	9.740	9.750	9.750	3,185,624
2023-07-19	10.110	10.150	9.800	9.900	9.900	4,568,399
2023-07-18	10.200	10.240	10.070	10.070	10.070	2,410,843
2023-07-17	10.280	10.280	10.050	10.150	10.150	2,012,354
2023-07-14	10.310	10.420	10.200	10.210	10.210	2,893,242
2023-07-13	10.430	10.460	10.280	10.350	10.350	2,551,600
2023-07-12	10.600	10.650	10.350	10.390	10.390	2,882,500
2023-07-11	10.340	10.690	10.260	10.600	10.600	3,258,593
2023-07-10	10.560	10.560	10.290	10.340	10.340	2,485,622
2023-07-07	10.690	10.750	10.410	10.490	10.490	2,764,500
2023-07-06	10.730	10.840	10.560	10.660	10.660	2,499,740
2023-07-05	10.810	10.900	10.620	10.670	10.670	2,621,800
2023-07-04	10.890	10.960	10.750	10.810	10.810	2,641,203
2023-07-03	10.770	11.050	10.770	10.850	10.850	4,897,601
2023-06-30	10.630	10.850	10.570	10.770	10.770	5,033,000
2023-06-29	10.180	10.710	10.180	10.620	10.620	6,725,300
2023-06-28	10.150	10.360	9.760	10.300	10.300	6,980,051
2023-06-27	10.580	10.580	10.110	10.200	10.200	6,300,879
2023-06-26	10.570	10.800	10.120	10.200	10.200	6,981,871
2023-06-21	10.580	10.830	10.400	10.620	10.620	5,678,448
2023-06-20	10.770	10.860	10.560	10.620	10.620	5,029,691
2023-06-19	10.700	10.920	10.610	10.850	10.850	4,613,344
2023-06-16	10.720	10.780	10.600	10.720	10.720	4,119,641
2023-06-15	10.780	10.870	10.690	10.720	10.720	4,460,360
2023-06-14	10.660	10.750	10.520	10.680	10.680	3,804,527
2023-06-13	10.690	10.770	10.580	10.660	10.660	4,662,767
2023-06-12	10.400	10.800	10.280	10.690	10.690	7,574,782
2023-06-09	10.060	10.680	10.000	10.420	10.420	6,800,744
2023-06-08	10.300	10.300	10.050	10.060	10.060	2,564,343
2023-06-07	10.180	10.320	10.050	10.280	10.280	2,042,216
2023-06-06	10.600	10.600	10.160	10.200	10.200	3,706,472
2023-06-05	10.610	10.680	10.480	10.590	10.590	2,365,488
2023-06-02	10.570	10.790	10.570	10.630	10.630	2,905,752
2023-06-01	10.360	10.690	10.320	10.590	10.590	4,627,478
2023-05-31	10.560	10.610	10.360	10.360	10.360	3,379,800
2023-05-30	10.590	10.850	10.350	10.510	10.510	5,232,165
2023-05-29	10.560	10.800	10.400	10.570	10.570	5,371,805
2023-05-26	10.510	10.570	10.340	10.530	10.530	2,319,700
2023-05-25	10.580	10.690	10.430	10.500	10.500	2,934,073
2023-05-24	10.290	10.750	10.290	10.580	10.580	4,725,467
2023-05-23	10.390	10.460	10.280	10.350	10.350	1,899,735
2023-05-22	10.300	10.450	10.300	10.410	10.410	1,731,920
2023-05-19	10.510	10.550	10.350	10.370	10.370	2,954,080
2023-05-18	10.170	10.530	10.130	10.490	10.490	6,663,786
2023-05-17	9.900	10.130	9.810	10.130	10.130	2,794,197
2023-05-16	9.930	10.040	9.850	9.920	9.920	2,031,118
2023-05-15	9.910	10.000	9.750	9.980	9.980	2,426,746
2023-05-12	9.920	10.100	9.820	9.840	9.840	1,599,195
2023-05-11	9.990	10.050	9.850	9.980	9.980	2,029,412
2023-05-10	9.700	10.030	9.640	9.920	9.920	2,275,800
2023-05-09	9.900	9.930	9.700	9.750	9.750	2,711,614
2023-05-08	10.230	10.290	9.900	9.940	9.940	4,683,714

← NewerPage 14 of 21 · 1,219 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.