Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.230 | 8.450 | 8.110 | 8.220 | 8.220 | 5,586,760 |
| 2026-04-22 | 8.390 | 8.550 | 8.210 | 8.250 | 8.250 | 6,998,880 |
| 2026-04-21 | 8.190 | 8.630 | 8.190 | 8.450 | 8.450 | 8,224,800 |
| 2026-04-20 | 8.000 | 8.290 | 7.930 | 8.250 | 8.250 | 7,087,271 |
| 2026-04-17 | 8.040 | 8.190 | 8.000 | 8.000 | 8.000 | 3,546,400 |
| 2026-04-16 | 8.270 | 8.270 | 8.050 | 8.070 | 8.070 | 5,106,100 |
| 2026-04-15 | 8.220 | 8.330 | 8.110 | 8.200 | 8.200 | 5,016,220 |
| 2026-04-14 | 7.890 | 8.380 | 7.840 | 8.220 | 8.220 | 8,759,279 |
| 2026-04-13 | 7.850 | 7.950 | 7.810 | 7.870 | 7.870 | 4,356,100 |
| 2026-04-10 | 7.620 | 8.030 | 7.620 | 7.860 | 7.860 | 7,920,662 |
| 2026-04-09 | 7.810 | 7.810 | 7.590 | 7.610 | 7.610 | 5,116,220 |
| 2026-04-08 | 7.900 | 7.950 | 7.670 | 7.810 | 7.810 | 8,761,959 |
| 2026-04-07 | 7.900 | 7.950 | 7.770 | 7.850 | 7.850 | 3,906,540 |
| 2026-04-03 | 8.080 | 8.200 | 7.700 | 7.840 | 7.840 | 6,580,500 |
| 2026-04-02 | 8.380 | 8.380 | 7.920 | 8.050 | 8.050 | 11,499,380 |
| 2026-04-01 | 8.680 | 8.800 | 8.450 | 8.770 | 8.770 | 8,905,000 |
| 2026-03-31 | 8.300 | 8.950 | 8.300 | 8.590 | 8.590 | 12,182,621 |
| 2026-03-30 | 7.950 | 8.500 | 7.950 | 8.350 | 8.350 | 9,478,519 |
| 2026-03-27 | 8.050 | 8.130 | 7.970 | 8.120 | 8.120 | 3,346,300 |
| 2026-03-26 | 8.210 | 8.270 | 7.960 | 8.040 | 8.040 | 5,983,980 |
| 2026-03-25 | 7.800 | 8.290 | 7.800 | 8.210 | 8.210 | 7,122,542 |
| 2026-03-24 | 7.790 | 8.080 | 7.750 | 7.890 | 7.890 | 4,806,200 |
| 2026-03-23 | 8.400 | 8.400 | 7.600 | 7.730 | 7.730 | 9,421,920 |
| 2026-03-20 | 8.310 | 8.480 | 8.100 | 8.370 | 8.370 | 7,599,800 |
| 2026-03-19 | 8.060 | 8.560 | 8.060 | 8.270 | 8.270 | 9,968,720 |
| 2026-03-18 | 8.040 | 8.300 | 8.030 | 8.150 | 8.150 | 8,139,730 |
| 2026-03-17 | 8.200 | 8.600 | 8.050 | 8.210 | 8.210 | 15,524,721 |
| 2026-03-16 | 7.400 | 8.580 | 7.290 | 8.230 | 8.230 | 12,633,010 |
| 2026-03-13 | 7.280 | 7.470 | 7.240 | 7.290 | 7.290 | 4,469,980 |
| 2026-03-12 | 7.390 | 7.390 | 7.180 | 7.200 | 7.200 | 4,985,940 |
| 2026-03-11 | 7.480 | 7.570 | 7.300 | 7.370 | 7.370 | 4,558,080 |
| 2026-03-10 | 7.430 | 7.490 | 7.330 | 7.460 | 7.460 | 4,719,380 |
| 2026-03-09 | 7.500 | 7.640 | 7.380 | 7.430 | 7.430 | 4,938,440 |
| 2026-03-06 | 7.670 | 7.740 | 7.590 | 7.630 | 7.630 | 2,884,900 |
| 2026-03-05 | 7.610 | 7.760 | 7.580 | 7.640 | 7.640 | 2,938,120 |
| 2026-03-04 | 7.620 | 7.690 | 7.480 | 7.530 | 7.530 | 2,889,220 |
| 2026-03-03 | 7.770 | 7.840 | 7.520 | 7.570 | 7.570 | 5,020,220 |
| 2026-03-02 | 7.750 | 7.870 | 7.600 | 7.740 | 7.740 | 5,671,600 |
| 2026-02-27 | 7.600 | 7.850 | 7.600 | 7.840 | 7.840 | 4,457,360 |
| 2026-02-26 | 7.890 | 7.890 | 7.660 | 7.690 | 7.690 | 5,470,000 |
| 2026-02-25 | 7.800 | 7.950 | 7.740 | 7.850 | 7.850 | 4,691,280 |
| 2026-02-24 | 7.720 | 7.820 | 7.530 | 7.800 | 7.800 | 5,283,960 |
| 2026-02-13 | 7.710 | 7.860 | 7.660 | 7.670 | 7.670 | 3,474,700 |
| 2026-02-12 | 7.770 | 7.940 | 7.620 | 7.720 | 7.720 | 5,034,900 |
| 2026-02-11 | 7.780 | 7.840 | 7.680 | 7.690 | 7.690 | 4,392,180 |
| 2026-02-10 | 7.830 | 7.900 | 7.800 | 7.800 | 7.800 | 3,391,460 |
| 2026-02-09 | 8.050 | 8.060 | 7.810 | 7.840 | 7.840 | 6,432,640 |
| 2026-02-06 | 7.920 | 8.090 | 7.810 | 7.950 | 7.950 | 4,439,034 |
| 2026-02-05 | 7.750 | 8.190 | 7.670 | 7.940 | 7.940 | 6,541,360 |
| 2026-02-04 | 7.850 | 7.850 | 7.600 | 7.750 | 7.750 | 4,808,614 |
| 2026-02-03 | 7.800 | 7.980 | 7.750 | 7.800 | 7.800 | 4,344,261 |
| 2026-02-02 | 8.010 | 8.180 | 7.760 | 7.770 | 7.770 | 6,469,920 |
| 2026-01-30 | 8.080 | 8.280 | 7.900 | 8.230 | 8.230 | 6,608,500 |
| 2026-01-29 | 8.080 | 8.310 | 8.080 | 8.180 | 8.180 | 7,438,301 |
| 2026-01-28 | 8.350 | 8.430 | 7.990 | 8.070 | 8.070 | 9,143,200 |
| 2026-01-27 | 8.690 | 8.970 | 8.290 | 8.460 | 8.460 | 14,080,020 |
| 2026-01-26 | 8.260 | 8.890 | 8.260 | 8.680 | 8.680 | 17,082,048 |
| 2026-01-23 | 8.000 | 8.350 | 7.950 | 8.240 | 8.240 | 12,610,164 |
| 2026-01-22 | 7.600 | 8.180 | 7.530 | 7.950 | 7.950 | 15,220,624 |
| 2026-01-21 | 7.410 | 7.570 | 7.400 | 7.560 | 7.560 | 6,283,040 |
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.