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
2022-11-04	15.080	15.390	14.880	15.200	15.200	13,785,812
2022-11-03	15.080	15.450	14.980	15.020	15.020	13,982,754
2022-11-02	14.750	15.700	14.710	15.250	15.250	18,691,561
2022-11-01	14.210	14.980	14.210	14.870	14.870	13,704,473
2022-10-31	14.080	14.750	13.860	14.440	14.440	11,036,616
2022-10-28	14.880	15.240	14.100	14.330	14.330	19,808,407
2022-10-27	14.990	16.110	14.830	14.880	14.880	27,876,300
2022-10-26	14.650	15.180	14.350	15.110	15.110	21,265,635
2022-10-25	14.000	14.880	13.550	14.510	14.510	16,804,017
2022-10-24	14.770	15.180	14.050	14.110	14.110	17,596,357
2022-10-21	14.540	15.150	14.280	14.810	14.810	17,988,564
2022-10-20	14.760	15.240	14.380	14.480	14.480	18,711,755
2022-10-19	15.160	15.260	14.800	14.800	14.800	20,339,948
2022-10-18	14.170	15.760	13.880	15.340	15.340	35,545,050
2022-10-17	14.550	14.650	13.260	14.100	14.100	29,963,822
2022-10-14	14.100	14.790	13.910	14.660	14.660	23,980,710
2022-10-13	13.750	14.110	13.730	14.090	14.090	16,342,358
2022-10-12	13.190	14.080	13.050	14.000	14.000	24,109,158
2022-10-11	12.800	13.260	12.230	13.210	13.210	14,376,407
2022-10-10	13.070	13.110	12.560	12.610	12.610	9,075,960
2022-09-30	13.420	13.770	12.720	13.130	13.130	13,483,977
2022-09-29	13.890	14.100	13.310	13.310	13.310	15,338,883
2022-09-28	14.350	14.350	13.610	13.850	13.850	11,867,980
2022-09-27	14.260	14.390	13.850	14.200	14.200	18,436,776
2022-09-26	13.330	14.370	13.300	14.270	14.270	29,856,163
2022-09-23	14.060	14.220	13.270	13.440	13.440	16,975,337
2022-09-22	13.960	14.350	13.750	14.050	14.050	19,280,277
2022-09-21	14.300	14.370	13.780	13.960	13.960	31,181,657
2022-09-20	12.260	14.400	12.100	14.400	14.400	38,608,022
2022-09-19	12.220	12.740	11.950	12.000	12.000	9,084,314
2022-09-16	12.400	12.680	12.220	12.400	12.400	9,169,900
2022-09-15	12.910	13.050	12.250	12.400	12.400	11,322,500
2022-09-14	12.620	13.160	12.530	12.890	12.890	9,966,417
2022-09-13	13.270	13.390	12.710	12.930	12.930	8,357,347
2022-09-09	13.740	13.790	12.900	13.020	13.020	14,499,436
2022-09-08	14.010	14.380	13.610	13.660	13.660	14,520,464
2022-09-07	13.900	14.430	13.640	14.180	14.180	21,493,030
2022-09-06	14.090	14.420	13.520	13.840	13.840	30,190,912
2022-09-05	12.420	14.100	12.300	13.800	13.800	26,767,035
2022-09-02	11.400	12.450	11.300	12.420	12.420	14,414,755
2022-09-01	11.430	11.670	11.250	11.330	11.330	6,110,204
2022-08-31	11.980	12.030	11.460	11.500	11.500	11,038,685
2022-08-30	12.300	12.490	11.880	12.030	12.030	10,023,736
2022-08-29	12.140	12.550	11.940	12.370	12.370	6,972,990
2022-08-26	12.780	12.970	12.380	12.460	12.460	9,712,085
2022-08-25	13.940	13.960	12.660	12.820	12.820	19,808,770
2022-08-24	14.080	14.410	13.520	13.890	13.890	14,573,224
2022-08-23	13.870	14.480	13.670	14.250	14.250	16,094,989
2022-08-22	13.900	14.060	13.260	13.810	13.810	16,245,918
2022-08-19	14.700	14.800	13.800	13.850	13.850	21,260,078
2022-08-18	14.020	15.130	13.750	14.840	14.840	32,549,453
2022-08-17	14.900	15.280	14.310	14.620	14.620	29,765,724
2022-08-16	14.080	15.220	13.700	14.960	14.960	43,474,029
2022-08-15	13.890	14.200	13.700	14.000	14.000	23,786,588
2022-08-12	13.700	14.500	13.590	13.800	13.800	43,859,345
2022-08-11	12.530	13.950	12.270	13.580	13.580	50,836,424
2022-08-10	12.010	12.350	11.890	12.330	12.330	15,474,196
2022-08-09	11.680	12.230	11.660	12.110	12.110	16,713,708
2022-08-08	11.450	11.740	11.410	11.680	11.680	10,135,930
2022-08-05	11.760	11.850	11.280	11.580	11.580	15,301,212

← NewerPage 17 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.