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
2022-05-11	9.040	9.370	8.870	8.990	8.990	11,136,780
2022-05-10	8.740	9.050	8.670	9.030	9.030	7,693,820
2022-05-09	8.860	9.030	8.720	8.830	8.830	10,201,480
2022-05-06	8.620	9.130	8.510	8.870	8.870	12,896,280
2022-05-05	8.380	8.950	8.230	8.800	8.800	15,299,584
2022-04-29	7.880	8.520	7.880	8.370	8.370	19,459,224
2022-04-28	8.330	8.600	7.830	7.970	7.970	24,446,600
2022-04-27	7.650	7.850	7.280	7.780	7.780	17,068,166
2022-04-26	8.080	8.210	7.580	7.660	7.660	10,586,416
2022-04-25	8.900	8.920	8.100	8.100	8.100	8,166,003
2022-04-22	9.300	9.300	9.000	9.070	9.070	5,010,300
2022-04-21	9.950	9.960	9.220	9.300	9.300	7,152,800
2022-04-20	10.210	10.300	9.880	9.920	9.920	6,146,500
2022-04-19	10.150	10.270	10.010	10.180	10.180	5,877,260
2022-04-18	9.650	10.210	9.530	10.100	10.100	8,993,800
2022-04-15	9.660	9.960	9.600	9.700	9.700	10,540,160
2022-04-14	10.550	10.550	10.000	10.100	10.100	9,820,600
2022-04-13	10.220	10.380	10.020	10.280	10.280	7,956,660
2022-04-12	10.160	10.400	10.000	10.320	10.320	6,206,560
2022-04-11	10.520	10.590	10.050	10.210	10.210	7,344,700
2022-04-08	10.870	10.930	10.510	10.620	10.620	6,587,700
2022-04-07	11.390	11.460	10.840	10.860	10.860	8,176,900
2022-04-06	11.050	11.600	10.920	11.420	11.420	10,922,680
2022-04-01	11.350	11.440	10.910	11.130	11.130	8,488,960
2022-03-31	11.180	11.320	11.030	11.230	11.230	7,080,700
2022-03-30	11.320	11.420	11.130	11.190	11.190	5,316,200
2022-03-29	11.300	11.440	11.030	11.150	11.150	7,518,160
2022-03-28	11.470	11.650	11.260	11.390	11.390	7,498,000
2022-03-25	11.770	11.990	11.590	11.590	11.590	9,703,500
2022-03-24	11.830	11.840	11.500	11.590	11.590	7,759,900
2022-03-23	11.920	12.120	11.820	11.920	11.920	9,830,300
2022-03-22	12.090	12.120	11.720	11.880	11.880	7,426,500
2022-03-21	11.870	12.190	11.800	12.050	12.050	8,164,898
2022-03-18	11.690	12.060	11.650	11.860	11.860	9,417,100
2022-03-17	11.800	12.070	11.640	11.690	11.690	11,285,660
2022-03-16	11.520	11.700	11.160	11.600	11.600	11,171,100
2022-03-15	11.880	12.060	11.200	11.200	11.200	9,498,200
2022-03-14	12.610	12.740	11.940	11.940	11.940	10,253,060
2022-03-11	12.530	12.750	12.150	12.670	12.670	11,419,104
2022-03-10	13.000	13.510	12.480	12.660	12.660	14,544,622
2022-03-09	12.550	12.650	11.390	12.170	12.170	11,308,100
2022-03-08	13.170	13.300	12.460	12.480	12.480	9,943,396
2022-03-07	13.220	13.500	13.040	13.160	13.160	6,888,600
2022-03-04	13.590	13.780	13.300	13.390	13.390	8,342,400
2022-03-03	13.900	14.080	13.620	13.660	13.660	13,059,603
2022-03-02	14.100	14.480	13.780	14.030	14.030	13,875,856
2022-03-01	14.070	14.630	14.040	14.360	14.360	12,979,336
2022-02-28	14.200	14.230	13.710	14.150	14.150	15,896,401
2022-02-25	14.500	14.950	14.270	14.330	14.330	22,004,969
2022-02-24	14.760	15.670	14.120	14.800	14.800	37,261,174
2022-02-23	14.280	14.600	13.920	14.360	14.360	20,182,200
2022-02-22	13.900	14.800	13.600	14.280	14.280	26,666,139
2022-02-21	13.910	14.390	13.460	14.100	14.100	29,386,219
2022-02-18	12.770	13.110	12.610	13.050	13.050	8,477,201
2022-02-17	12.870	12.930	12.690	12.750	12.750	7,194,800
2022-02-16	12.540	12.990	12.490	12.870	12.870	8,344,195
2022-02-15	12.400	12.620	12.040	12.490	12.490	7,050,734
2022-02-14	12.400	12.570	12.290	12.520	12.520	5,721,600
2022-02-11	12.920	12.920	12.330	12.390	12.390	6,936,460
2022-02-10	13.250	13.290	12.800	12.930	12.930	7,868,027

← NewerPage 19 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.