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
2023-05-05	10.250	10.370	10.000	10.290	10.290	4,730,554
2023-05-04	10.050	10.250	10.010	10.220	10.220	3,489,380
2023-04-28	9.820	10.150	9.660	10.090	10.090	4,391,826
2023-04-27	9.820	9.880	9.520	9.580	9.580	3,674,331
2023-04-26	9.600	9.940	9.510	9.820	9.820	3,789,303
2023-04-25	10.200	10.260	9.590	9.800	9.800	5,509,656
2023-04-24	10.020	10.350	10.000	10.180	10.180	4,094,700
2023-04-21	10.520	10.670	10.060	10.070	10.070	4,982,450
2023-04-20	10.700	10.700	10.430	10.540	10.540	3,242,800
2023-04-19	10.720	10.810	10.630	10.660	10.660	2,606,000
2023-04-18	10.980	11.000	10.560	10.770	10.770	5,265,313
2023-04-17	11.040	11.160	10.900	11.000	11.000	3,584,114
2023-04-14	11.150	11.270	10.970	11.090	11.090	3,858,600
2023-04-13	11.430	11.530	11.130	11.130	11.130	6,569,871
2023-04-12	11.280	11.770	11.160	11.540	11.540	6,990,052
2023-04-11	11.270	11.380	11.180	11.240	11.240	3,581,991
2023-04-10	11.600	11.820	11.300	11.340	11.340	5,374,700
2023-04-07	11.310	11.800	11.270	11.640	11.640	5,195,649
2023-04-06	11.510	11.520	11.260	11.310	11.310	6,490,715
2023-04-04	11.770	12.090	11.580	11.600	11.600	8,569,368
2023-04-03	11.840	11.840	11.580	11.840	11.840	5,109,600
2023-03-31	11.570	11.860	11.470	11.710	11.710	4,397,227
2023-03-30	11.980	11.980	11.560	11.570	11.570	5,226,569
2023-03-29	11.880	12.030	11.710	11.930	11.930	5,655,100
2023-03-28	12.290	12.320	11.810	11.870	11.870	9,303,500
2023-03-27	12.590	12.690	12.120	12.260	12.260	14,309,728
2023-03-24	12.250	12.670	12.120	12.580	12.580	16,735,939
2023-03-23	11.800	12.370	11.620	12.340	12.340	17,161,238
2023-03-22	11.520	12.190	11.450	11.920	11.920	12,577,469
2023-03-21	11.380	11.510	11.310	11.480	11.480	4,004,600
2023-03-20	11.150	11.520	10.970	11.420	11.420	5,754,834
2023-03-17	11.130	11.280	11.060	11.190	11.190	4,132,965
2023-03-16	11.180	11.220	10.940	11.040	11.040	4,072,960
2023-03-15	11.300	11.550	11.200	11.230	11.230	4,513,187
2023-03-14	11.390	11.390	10.910	11.130	11.130	5,272,881
2023-03-13	11.340	11.380	11.090	11.320	11.320	4,844,660
2023-03-10	11.500	11.590	11.300	11.340	11.340	5,359,657
2023-03-09	11.770	11.870	11.550	11.570	11.570	3,620,278
2023-03-08	11.330	11.830	11.330	11.720	11.720	6,016,696
2023-03-07	11.990	12.010	11.380	11.390	11.390	8,120,487
2023-03-06	12.200	12.260	11.830	12.040	12.040	7,173,954
2023-03-03	12.320	12.460	12.140	12.190	12.190	8,153,269
2023-03-02	12.890	13.140	12.410	12.600	12.600	13,114,029
2023-03-01	12.330	12.450	12.160	12.410	12.410	5,590,825
2023-02-28	12.480	12.680	12.100	12.330	12.330	5,095,330
2023-02-27	12.660	12.670	12.320	12.330	12.330	7,673,000
2023-02-24	12.280	12.910	12.280	12.710	12.710	14,409,658
2023-02-23	12.400	12.440	12.200	12.280	12.280	4,263,200
2023-02-22	12.430	12.600	12.330	12.380	12.380	4,510,767
2023-02-21	12.560	12.670	12.330	12.430	12.430	4,608,800
2023-02-20	12.590	12.700	12.300	12.580	12.580	4,828,252
2023-02-17	12.730	12.890	12.410	12.410	12.410	8,259,775
2023-02-16	13.230	13.470	12.660	12.710	12.710	13,384,591
2023-02-15	12.840	13.260	12.810	13.180	13.180	8,056,394
2023-02-14	13.000	13.050	12.810	12.840	12.840	5,387,336
2023-02-13	13.030	13.100	12.800	12.970	12.970	10,068,338
2023-02-10	12.840	13.120	12.630	13.000	13.000	12,232,486
2023-02-09	12.300	12.850	12.300	12.840	12.840	13,141,214
2023-02-08	12.540	12.540	12.250	12.260	12.260	5,906,000
2023-02-07	12.060	12.580	11.950	12.470	12.470	10,439,067

← NewerPage 15 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.