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
2022-02-09	12.810	13.310	12.700	13.280	13.280	7,973,666
2022-02-08	12.630	12.920	12.370	12.900	12.900	8,487,136
2022-02-07	12.710	12.800	12.420	12.500	12.500	8,458,280
2022-01-28	12.480	12.810	12.140	12.440	12.440	10,930,990
2022-01-27	12.930	13.130	12.350	12.350	12.350	10,481,874
2022-01-26	12.500	13.080	12.500	13.000	13.000	14,148,180
2022-01-25	13.870	13.940	12.330	12.360	12.360	19,735,194
2022-01-24	15.430	15.640	13.700	14.110	14.110	18,248,780
2022-01-21	15.890	16.080	15.660	15.710	15.710	8,224,037
2022-01-20	16.330	16.450	15.750	16.010	16.010	17,336,908
2022-01-19	15.700	16.800	15.600	16.590	16.590	23,637,136
2022-01-18	16.280	16.490	15.720	15.730	15.730	16,943,381
2022-01-17	15.540	16.330	15.530	16.280	16.280	16,060,486
2022-01-14	16.110	16.260	15.700	15.730	15.730	10,802,151
2022-01-13	16.420	16.650	16.150	16.180	16.180	11,011,940
2022-01-12	15.760	16.350	15.690	16.350	16.350	11,385,050
2022-01-11	15.800	16.000	15.630	15.850	15.850	6,767,097
2022-01-10	16.180	16.250	15.550	15.740	15.740	9,381,499
2022-01-07	16.730	16.950	16.070	16.170	16.170	15,332,928
2022-01-06	16.020	16.720	15.920	16.640	16.640	16,746,480
2022-01-05	16.400	16.460	15.700	16.100	16.100	14,022,311
2022-01-04	16.100	16.650	16.040	16.470	16.470	12,625,383
2021-12-31	16.300	16.440	16.040	16.060	16.060	7,780,500
2021-12-30	16.040	16.530	16.030	16.210	16.210	9,996,131
2021-12-29	16.200	16.630	16.080	16.160	16.160	11,759,051
2021-12-28	15.770	16.260	15.630	16.150	16.150	12,969,280
2021-12-27	15.350	16.040	15.280	15.630	15.630	12,659,846
2021-12-24	16.450	16.670	15.410	15.520	15.520	17,712,002
2021-12-23	16.190	16.850	15.960	16.390	16.390	15,747,857
2021-12-22	16.420	16.600	16.180	16.220	16.220	8,740,600
2021-12-21	16.110	16.490	16.100	16.410	16.410	7,740,880
2021-12-20	16.440	16.550	16.050	16.190	16.190	9,230,900
2021-12-17	17.120	17.140	16.440	16.500	16.500	13,108,910
2021-12-16	16.810	17.270	16.810	17.000	17.000	11,665,962
2021-12-15	16.850	17.400	16.790	16.850	16.850	16,533,160
2021-12-14	16.700	17.250	16.400	16.950	16.950	15,199,332
2021-12-13	16.600	17.150	16.510	16.940	16.940	13,920,040
2021-12-10	16.360	16.750	16.310	16.600	16.600	13,162,267
2021-12-09	16.440	16.660	16.260	16.400	16.400	9,987,100
2021-12-08	16.060	16.450	16.060	16.350	16.350	8,108,700
2021-12-07	16.370	16.450	15.990	16.170	16.170	11,884,295
2021-12-06	16.560	16.750	16.180	16.300	16.300	12,791,360
2021-12-03	16.530	16.690	16.300	16.560	16.560	17,484,200
2021-12-02	18.900	18.900	16.480	16.520	16.520	41,094,997
2021-12-01	18.900	19.390	18.480	18.930	18.930	19,677,617
2021-11-30	19.510	19.970	18.800	18.890	18.890	29,104,129
2021-11-29	18.300	19.450	18.300	19.410	19.410	28,897,285
2021-11-26	18.320	19.880	17.820	18.890	18.890	41,999,702
2021-11-25	18.180	18.350	17.870	18.290	18.290	17,361,864
2021-11-24	18.790	19.100	18.130	18.150	18.150	25,655,740
2021-11-23	18.880	19.940	18.250	19.000	19.000	35,547,868
2021-11-22	18.450	18.980	18.340	18.950	18.950	17,000,058
2021-11-19	19.010	19.080	18.410	18.630	18.630	18,167,934
2021-11-18	18.990	19.340	18.780	18.910	18.910	19,591,533
2021-11-17	18.770	19.160	18.370	19.070	19.070	25,129,569
2021-11-16	19.060	19.250	18.630	18.690	18.690	29,079,291
2021-11-15	21.800	21.900	18.900	19.060	19.060	49,178,615
2021-11-12	22.770	23.330	21.910	22.450	22.450	30,566,684
2021-11-11	21.590	23.330	21.350	22.430	22.430	36,051,257
2021-11-10	21.660	22.490	21.090	21.480	21.480	31,247,474

← NewerPage 20 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.