Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.780 | 7.780 | 7.480 | 7.510 | 7.510 | 7,003,000 |
| 2026-01-19 | 7.650 | 7.740 | 7.570 | 7.680 | 7.680 | 5,876,300 |
| 2026-01-16 | 7.680 | 7.870 | 7.610 | 7.640 | 7.640 | 7,750,640 |
| 2026-01-15 | 7.580 | 7.710 | 7.460 | 7.580 | 7.580 | 6,669,400 |
| 2026-01-14 | 7.490 | 7.790 | 7.490 | 7.630 | 7.630 | 9,991,360 |
| 2026-01-13 | 7.920 | 7.970 | 7.510 | 7.560 | 7.560 | 12,124,400 |
| 2026-01-12 | 7.590 | 7.870 | 7.590 | 7.800 | 7.800 | 14,955,799 |
| 2026-01-09 | 7.320 | 7.740 | 7.210 | 7.540 | 7.540 | 15,122,440 |
| 2026-01-08 | 7.610 | 7.660 | 7.280 | 7.340 | 7.340 | 14,555,420 |
| 2026-01-07 | 7.750 | 7.810 | 7.520 | 7.570 | 7.570 | 10,501,140 |
| 2026-01-06 | 7.800 | 8.040 | 7.710 | 7.810 | 7.810 | 9,524,540 |
| 2026-01-05 | 7.700 | 7.920 | 7.420 | 7.820 | 7.820 | 12,700,400 |
| 2025-12-31 | 8.350 | 8.350 | 7.670 | 7.700 | 7.700 | 14,776,980 |
| 2025-12-30 | 8.050 | 8.120 | 7.810 | 7.910 | 7.910 | 15,696,996 |
| 2025-12-29 | 8.700 | 9.020 | 8.320 | 8.320 | 8.320 | 19,414,040 |
| 2025-12-26 | 8.260 | 8.420 | 8.040 | 8.300 | 8.300 | 9,241,700 |
| 2025-12-25 | 7.750 | 8.450 | 7.750 | 8.260 | 8.260 | 14,009,283 |
| 2025-12-24 | 8.330 | 8.410 | 7.820 | 7.950 | 7.950 | 16,401,645 |
| 2025-12-23 | 8.640 | 8.650 | 8.210 | 8.220 | 8.220 | 9,491,325 |
| 2025-12-22 | 8.580 | 8.920 | 8.580 | 8.630 | 8.630 | 9,906,980 |
| 2025-12-19 | 8.150 | 8.650 | 8.120 | 8.600 | 8.600 | 10,305,103 |
| 2025-12-18 | 8.100 | 8.300 | 7.930 | 8.170 | 8.170 | 5,086,620 |
| 2025-12-17 | 8.000 | 8.180 | 7.750 | 8.130 | 8.130 | 7,670,380 |
| 2025-12-16 | 8.550 | 8.610 | 7.670 | 8.010 | 8.010 | 16,874,100 |
| 2025-12-15 | 8.070 | 8.680 | 8.070 | 8.560 | 8.560 | 9,563,500 |
| 2025-12-12 | 9.400 | 9.400 | 8.250 | 8.260 | 8.260 | 24,395,769 |
| 2025-12-11 | 9.430 | 9.900 | 9.430 | 9.670 | 9.670 | 15,193,883 |
| 2025-12-10 | 9.150 | 9.970 | 9.000 | 9.590 | 9.590 | 16,627,955 |
| 2025-12-09 | 8.400 | 9.250 | 8.400 | 9.170 | 9.170 | 16,586,361 |
| 2025-12-08 | 8.520 | 8.610 | 8.240 | 8.560 | 8.560 | 11,516,860 |
| 2025-12-05 | 8.060 | 8.380 | 8.030 | 8.110 | 8.110 | 14,949,080 |
| 2025-12-04 | 8.660 | 8.870 | 8.470 | 8.610 | 8.610 | 8,676,660 |
| 2025-12-03 | 8.990 | 9.000 | 8.660 | 8.670 | 8.670 | 10,458,889 |
| 2025-12-02 | 9.200 | 9.300 | 8.930 | 9.030 | 9.030 | 9,323,660 |
| 2025-12-01 | 8.840 | 9.250 | 8.800 | 9.160 | 9.160 | 11,664,700 |
| 2025-11-28 | 9.110 | 9.360 | 8.810 | 9.080 | 9.080 | 11,019,400 |
| 2025-11-27 | 9.100 | 9.250 | 8.930 | 9.130 | 9.130 | 15,237,338 |
| 2025-11-26 | 8.500 | 9.260 | 8.490 | 9.160 | 9.160 | 20,972,343 |
| 2025-11-25 | 8.620 | 8.620 | 8.400 | 8.490 | 8.490 | 10,198,089 |
| 2025-11-24 | 8.610 | 8.800 | 8.350 | 8.630 | 8.630 | 10,557,730 |
| 2025-11-21 | 8.440 | 8.880 | 8.260 | 8.630 | 8.630 | 13,679,899 |
| 2025-11-20 | 8.700 | 8.880 | 8.410 | 8.500 | 8.500 | 13,047,199 |
| 2025-11-19 | 8.540 | 9.120 | 8.380 | 8.790 | 8.790 | 20,104,979 |
| 2025-11-18 | 8.050 | 8.690 | 8.050 | 8.690 | 8.690 | 20,500,919 |
| 2025-11-17 | 8.180 | 8.400 | 8.020 | 8.110 | 8.110 | 18,488,580 |
| 2025-11-14 | 8.730 | 8.760 | 8.000 | 8.050 | 8.050 | 33,170,080 |
| 2025-11-13 | 10.000 | 11.170 | 8.910 | 8.950 | 8.950 | 48,069,980 |
| 2025-11-12 | 8.700 | 9.500 | 8.700 | 9.380 | 9.380 | 23,898,660 |
| 2025-11-11 | 9.010 | 9.170 | 8.630 | 8.800 | 8.800 | 26,171,719 |
| 2025-11-10 | 9.000 | 9.470 | 8.720 | 9.010 | 9.010 | 27,647,300 |
| 2025-11-07 | 8.050 | 9.080 | 8.050 | 8.940 | 8.940 | 29,971,750 |
| 2025-11-06 | 7.870 | 8.150 | 7.870 | 8.020 | 8.020 | 13,993,363 |
| 2025-11-05 | 7.400 | 7.970 | 7.280 | 7.940 | 7.940 | 19,280,000 |
| 2025-11-04 | 7.750 | 7.860 | 7.420 | 7.600 | 7.600 | 14,107,139 |
| 2025-11-03 | 7.840 | 7.980 | 7.750 | 7.820 | 7.820 | 14,173,459 |
| 2025-10-31 | 7.880 | 8.090 | 7.750 | 8.010 | 8.010 | 17,344,179 |
| 2025-10-30 | 7.600 | 8.030 | 7.500 | 7.830 | 7.830 | 22,674,140 |
| 2025-10-29 | 7.600 | 7.800 | 7.350 | 7.480 | 7.480 | 18,515,600 |
| 2025-10-28 | 7.500 | 7.840 | 7.400 | 7.600 | 7.600 | 21,037,440 |
| 2025-10-27 | 7.680 | 8.330 | 7.680 | 7.770 | 7.770 | 34,718,600 |
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.