Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.280 | 21.850 | 21.070 | 21.730 | 21.730 | 27,220,313 |
| 2021-11-08 | 21.460 | 22.150 | 20.800 | 21.050 | 21.050 | 36,003,967 |
| 2021-11-05 | 24.700 | 25.300 | 21.830 | 21.880 | 21.880 | 52,670,745 |
| 2021-11-04 | 23.790 | 26.640 | 23.490 | 25.570 | 25.570 | 51,205,667 |
| 2021-11-03 | 22.810 | 24.200 | 22.280 | 23.990 | 23.990 | 39,178,303 |
| 2021-11-02 | 23.200 | 24.000 | 22.200 | 22.780 | 22.780 | 33,609,982 |
| 2021-11-01 | 22.800 | 24.300 | 22.550 | 23.750 | 23.750 | 43,434,595 |
| 2021-10-29 | 22.570 | 23.200 | 21.680 | 22.820 | 22.820 | 35,809,235 |
| 2021-10-28 | 24.500 | 24.600 | 22.260 | 22.520 | 22.520 | 45,047,921 |
| 2021-10-27 | 25.070 | 26.440 | 23.880 | 25.940 | 25.940 | 48,890,541 |
| 2021-10-26 | 27.080 | 27.220 | 25.600 | 25.700 | 25.700 | 54,597,579 |
| 2021-10-25 | 29.000 | 30.600 | 27.580 | 29.900 | 29.900 | 43,064,617 |
| 2021-10-22 | 30.020 | 30.820 | 27.490 | 29.320 | 29.320 | 49,600,491 |
| 2021-10-21 | 24.970 | 29.440 | 24.180 | 29.440 | 29.440 | 58,701,410 |
| 2021-10-20 | 23.430 | 26.900 | 21.880 | 24.530 | 24.530 | 56,284,561 |
| 2021-10-19 | 21.430 | 23.300 | 21.260 | 22.470 | 22.470 | 43,581,039 |
| 2021-10-18 | 19.850 | 23.330 | 18.560 | 22.550 | 22.550 | 50,619,992 |
| 2021-10-15 | 20.850 | 20.950 | 18.620 | 19.440 | 19.440 | 44,247,838 |
| 2021-10-14 | 16.950 | 20.280 | 16.760 | 20.280 | 20.280 | 59,280,071 |
← NewerPage 21 of 21 · 1,219 trading days
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.