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
2023-02-06	12.000	12.120	11.910	12.010	12.010	4,598,600
2023-02-03	12.170	12.300	11.860	12.020	12.020	8,270,712
2023-02-02	12.150	12.390	12.140	12.230	12.230	8,101,468
2023-02-01	11.960	12.170	11.900	12.140	12.140	6,881,699
2023-01-31	11.810	11.980	11.790	11.960	11.960	6,923,412
2023-01-30	11.920	12.170	11.910	11.970	11.970	10,932,571
2023-01-20	11.100	11.980	11.100	11.760	11.760	15,817,927
2023-01-19	10.880	11.020	10.750	11.020	11.020	3,313,500
2023-01-18	10.800	10.970	10.720	10.860	10.860	3,350,670
2023-01-17	10.910	11.020	10.710	10.770	10.770	5,502,870
2023-01-16	10.920	11.100	10.830	10.930	10.930	5,756,725
2023-01-13	11.000	11.000	10.760	10.880	10.880	2,765,698
2023-01-12	10.920	11.110	10.850	10.910	10.910	3,577,380
2023-01-11	11.130	11.140	10.810	10.870	10.870	4,284,085
2023-01-10	11.270	11.330	11.040	11.100	11.100	5,328,413
2023-01-09	11.250	11.470	11.180	11.220	11.220	4,569,265
2023-01-06	11.280	11.480	11.120	11.260	11.260	5,539,775
2023-01-05	11.180	11.330	11.080	11.190	11.190	4,615,923
2023-01-04	11.250	11.330	11.120	11.210	11.210	4,292,327
2023-01-03	10.760	11.280	10.640	11.250	11.250	5,908,870
2022-12-30	10.750	10.770	10.520	10.600	10.600	3,536,695
2022-12-29	10.830	10.940	10.610	10.620	10.620	3,515,100
2022-12-28	11.070	11.070	10.720	10.790	10.790	3,311,163
2022-12-27	11.100	11.300	10.840	11.050	11.050	5,006,103
2022-12-26	10.510	11.080	10.510	11.060	11.060	5,855,949
2022-12-23	11.040	11.040	10.370	10.490	10.490	6,932,692
2022-12-22	11.590	11.590	10.890	10.940	10.940	8,667,771
2022-12-21	11.960	11.960	11.400	11.520	11.520	5,207,447
2022-12-20	11.760	12.000	11.700	11.940	11.940	2,531,784
2022-12-19	12.050	12.200	11.710	11.790	11.790	4,191,900
2022-12-16	12.330	12.360	12.080	12.090	12.090	3,567,700
2022-12-15	12.250	12.460	12.000	12.440	12.440	3,899,313
2022-12-14	12.250	12.400	12.060	12.140	12.140	4,233,016
2022-12-13	12.790	12.830	12.260	12.290	12.290	5,732,128
2022-12-12	12.770	12.860	12.430	12.660	12.660	5,257,105
2022-12-09	13.080	13.090	12.800	12.870	12.870	4,377,234
2022-12-08	12.990	13.150	12.810	12.920	12.920	4,614,870
2022-12-07	12.980	13.280	12.800	12.980	12.980	7,420,799
2022-12-06	12.910	13.200	12.610	12.950	12.950	8,808,466
2022-12-05	13.330	13.410	12.730	12.910	12.910	12,699,610
2022-12-02	13.550	13.820	13.310	13.330	13.330	7,881,463
2022-12-01	13.350	13.800	13.170	13.690	13.690	8,563,691
2022-11-30	13.500	13.550	13.010	13.160	13.160	9,384,664
2022-11-29	13.590	13.590	13.160	13.530	13.530	10,972,569
2022-11-28	13.790	14.090	13.500	13.640	13.640	7,568,831
2022-11-25	14.540	14.700	14.050	14.050	14.050	7,934,759
2022-11-24	14.900	15.110	14.540	14.560	14.560	9,422,334
2022-11-23	15.200	15.650	14.910	14.980	14.980	12,724,952
2022-11-22	15.190	15.500	15.170	15.250	15.250	10,262,300
2022-11-21	14.440	15.480	14.270	15.300	15.300	15,215,978
2022-11-18	14.770	15.100	14.410	14.440	14.440	9,657,881
2022-11-17	14.820	14.880	14.410	14.750	14.750	7,510,181
2022-11-16	14.930	15.070	14.620	14.820	14.820	8,158,504
2022-11-15	14.270	14.970	14.250	14.970	14.970	11,231,560
2022-11-14	14.630	15.000	14.200	14.360	14.360	16,862,018
2022-11-11	15.700	15.830	14.710	14.790	14.790	21,102,880
2022-11-10	16.030	16.420	15.400	15.400	15.400	19,049,444
2022-11-09	15.680	16.370	15.420	16.320	16.320	17,498,626
2022-11-08	15.880	15.930	15.350	15.800	15.800	12,450,265
2022-11-07	15.100	16.080	15.010	15.880	15.880	20,593,202

← NewerPage 16 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.