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
2022-08-04	11.610	12.000	11.520	11.830	11.830	12,238,000
2022-08-03	11.760	12.300	11.420	11.490	11.490	17,211,750
2022-08-02	12.280	12.280	11.500	11.660	11.660	25,198,777
2022-08-01	12.080	12.720	11.900	12.600	12.600	28,524,440
2022-07-29	12.550	12.920	12.090	12.200	12.200	38,329,343
2022-07-28	11.970	12.260	11.830	12.250	12.250	23,288,346
2022-07-27	11.640	12.070	11.420	11.950	11.950	19,810,030
2022-07-26	11.450	11.890	11.040	11.680	11.680	17,985,758
2022-07-25	11.560	12.420	11.520	11.610	11.610	22,211,423
2022-07-22	11.190	11.640	11.190	11.370	11.370	13,922,300
2022-07-21	11.380	11.400	11.170	11.180	11.180	9,582,300
2022-07-20	11.350	11.440	11.220	11.430	11.430	10,558,249
2022-07-19	11.600	11.670	11.190	11.350	11.350	13,694,800
2022-07-18	10.570	11.500	10.520	11.450	11.450	18,935,128
2022-07-15	10.750	10.930	10.510	10.510	10.510	9,652,600
2022-07-14	10.570	11.050	10.450	10.890	10.890	10,988,333
2022-07-13	10.430	10.730	10.430	10.580	10.580	9,381,910
2022-07-12	10.820	10.890	10.370	10.410	10.410	11,992,940
2022-07-11	11.370	11.390	10.700	10.890	10.890	15,404,760
2022-07-08	11.510	11.720	11.110	11.290	11.290	19,892,310
2022-07-07	12.000	12.000	11.310	11.570	11.570	23,203,140
2022-07-06	11.850	12.470	11.550	12.010	12.010	31,041,797
2022-07-05	12.100	12.200	11.530	11.800	11.800	25,100,452
2022-07-04	11.980	12.640	11.410	12.280	12.280	42,888,453
2022-07-01	10.730	12.300	10.680	11.910	11.910	32,706,964
2022-06-30	10.870	10.980	10.700	10.750	10.750	9,217,600
2022-06-29	11.280	11.380	10.840	10.840	10.840	15,272,343
2022-06-28	10.900	11.460	10.750	11.300	11.300	18,557,583
2022-06-27	10.690	10.960	10.620	10.890	10.890	14,378,436
2022-06-24	10.640	10.940	10.540	10.740	10.740	15,867,200
2022-06-23	10.500	10.550	10.120	10.530	10.530	14,226,980
2022-06-22	10.950	10.950	10.280	10.320	10.320	22,493,052
2022-06-21	10.420	10.840	10.310	10.840	10.840	22,011,300
2022-06-20	10.250	10.640	10.210	10.440	10.440	16,834,260
2022-06-17	9.970	10.850	9.880	10.380	10.380	25,930,056
2022-06-16	9.710	10.110	9.670	10.030	10.030	14,059,640
2022-06-15	9.960	10.120	9.700	9.730	9.730	14,971,330
2022-06-14	9.600	9.990	9.350	9.840	9.840	18,778,873
2022-06-13	9.210	9.630	9.210	9.620	9.620	10,881,618
2022-06-10	9.000	9.410	8.980	9.380	9.380	8,911,342
2022-06-09	9.310	9.370	8.980	9.020	9.020	8,219,300
2022-06-08	9.500	9.610	9.120	9.410	9.410	8,163,810
2022-06-07	9.820	9.820	9.360	9.450	9.450	7,758,100
2022-06-06	9.520	9.770	9.510	9.740	9.740	7,084,000
2022-06-02	9.260	9.590	9.150	9.550	9.550	8,564,800
2022-06-01	9.120	9.520	9.020	9.280	9.280	8,302,820
2022-05-31	9.060	9.200	8.900	9.120	9.120	6,172,669
2022-05-30	9.220	9.260	8.980	9.120	9.120	5,866,500
2022-05-27	9.280	9.470	9.090	9.210	9.210	6,738,700
2022-05-26	9.430	9.480	9.130	9.270	9.270	6,057,200
2022-05-25	9.000	9.340	9.000	9.310	9.310	7,246,060
2022-05-24	9.720	9.820	9.060	9.080	9.080	9,130,200
2022-05-23	9.470	9.790	9.410	9.730	9.730	8,261,500
2022-05-20	9.450	9.580	9.380	9.490	9.490	8,983,300
2022-05-19	9.090	9.660	9.040	9.490	9.490	12,615,800
2022-05-18	9.060	9.320	9.050	9.210	9.210	8,394,530
2022-05-17	9.050	9.070	8.800	9.010	9.010	6,081,860
2022-05-16	9.090	9.400	8.960	9.060	9.060	6,622,700
2022-05-13	9.070	9.140	8.900	9.070	9.070	5,824,600
2022-05-12	8.900	9.300	8.880	9.050	9.050	8,109,240

← NewerPage 18 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.