Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.450 | 4.540 | 4.360 | 4.450 | 4.450 | 23,473,005 |
| 2025-07-23 | 4.350 | 4.550 | 4.210 | 4.540 | 4.540 | 31,811,370 |
| 2025-07-22 | 4.370 | 4.520 | 4.240 | 4.270 | 4.270 | 22,846,881 |
| 2025-07-21 | 4.460 | 4.510 | 4.350 | 4.370 | 4.370 | 24,772,581 |
| 2025-07-18 | 4.680 | 4.730 | 4.460 | 4.550 | 4.550 | 24,695,891 |
| 2025-07-17 | 4.690 | 4.780 | 4.600 | 4.630 | 4.630 | 25,708,264 |
| 2025-07-16 | 4.920 | 4.980 | 4.540 | 4.850 | 4.850 | 43,555,067 |
| 2025-07-15 | 4.800 | 5.220 | 4.780 | 5.060 | 5.060 | 38,519,828 |
| 2025-07-14 | 4.900 | 4.980 | 4.660 | 4.760 | 4.760 | 27,328,261 |
| 2025-07-11 | 5.030 | 5.380 | 4.930 | 4.970 | 4.970 | 37,346,730 |
| 2025-07-10 | 4.610 | 5.200 | 4.510 | 5.200 | 5.200 | 47,974,269 |
| 2025-07-09 | 4.530 | 4.760 | 4.340 | 4.680 | 4.680 | 38,141,840 |
| 2025-07-08 | 4.780 | 4.890 | 4.480 | 4.530 | 4.530 | 47,176,467 |
| 2025-07-07 | 4.800 | 5.480 | 4.750 | 4.940 | 4.940 | 55,024,936 |
| 2025-07-04 | 4.410 | 5.300 | 4.410 | 5.000 | 5.000 | 60,412,022 |
| 2025-07-03 | 4.490 | 4.950 | 4.160 | 4.470 | 4.470 | 65,740,310 |
| 2025-07-02 | 4.000 | 4.400 | 3.920 | 4.400 | 4.400 | 58,039,295 |
| 2025-07-01 | 3.600 | 3.670 | 3.490 | 3.670 | 3.670 | 25,904,300 |
| 2025-06-30 | 2.940 | 3.060 | 2.940 | 3.060 | 3.060 | 14,549,300 |
| 2025-06-27 | 3.000 | 3.030 | 2.940 | 2.950 | 2.950 | 10,140,740 |
| 2025-06-26 | 2.910 | 3.040 | 2.900 | 3.010 | 3.010 | 11,355,300 |
| 2025-06-25 | 2.940 | 2.960 | 2.900 | 2.910 | 2.910 | 6,985,700 |
| 2025-06-24 | 2.820 | 2.930 | 2.820 | 2.920 | 2.920 | 8,499,400 |
| 2025-06-23 | 2.750 | 2.840 | 2.700 | 2.830 | 2.830 | 7,097,100 |
| 2025-06-20 | 2.920 | 2.930 | 2.760 | 2.760 | 2.760 | 10,838,200 |
| 2025-06-19 | 2.910 | 3.030 | 2.880 | 2.910 | 2.910 | 10,966,620 |
| 2025-06-18 | 2.960 | 2.960 | 2.850 | 2.930 | 2.930 | 9,265,488 |
| 2025-06-17 | 2.990 | 3.010 | 2.940 | 2.970 | 2.970 | 8,260,600 |
| 2025-06-16 | 2.890 | 3.010 | 2.890 | 2.980 | 2.980 | 8,863,600 |
| 2025-06-13 | 3.110 | 3.120 | 2.950 | 2.950 | 2.950 | 15,003,337 |
| 2025-06-12 | 3.180 | 3.190 | 3.110 | 3.130 | 3.130 | 12,679,400 |
| 2025-06-11 | 3.180 | 3.220 | 3.170 | 3.190 | 3.190 | 10,476,800 |
| 2025-06-10 | 3.130 | 3.220 | 3.130 | 3.200 | 3.200 | 14,987,860 |
| 2025-06-09 | 3.100 | 3.150 | 3.080 | 3.150 | 3.150 | 10,673,840 |
| 2025-06-06 | 3.140 | 3.180 | 3.080 | 3.100 | 3.100 | 16,750,140 |
| 2025-06-05 | 3.210 | 3.230 | 3.080 | 3.180 | 3.180 | 20,067,900 |
| 2025-06-04 | 3.250 | 3.330 | 3.230 | 3.270 | 3.270 | 14,890,400 |
| 2025-06-03 | 3.450 | 3.460 | 3.210 | 3.270 | 3.270 | 23,946,520 |
| 2025-05-30 | 3.440 | 3.580 | 3.420 | 3.470 | 3.470 | 17,237,300 |
| 2025-05-29 | 3.500 | 3.680 | 3.460 | 3.520 | 3.520 | 27,078,500 |
| 2025-05-28 | 3.380 | 3.540 | 3.360 | 3.500 | 3.500 | 21,384,760 |
| 2025-05-27 | 3.320 | 3.440 | 3.250 | 3.370 | 3.370 | 20,133,980 |
| 2025-05-26 | 3.180 | 3.300 | 3.140 | 3.300 | 3.300 | 16,956,054 |
| 2025-05-23 | 3.310 | 3.310 | 3.140 | 3.150 | 3.150 | 27,823,544 |
| 2025-05-22 | 3.330 | 3.590 | 3.310 | 3.370 | 3.370 | 37,288,863 |
| 2025-05-21 | 3.170 | 3.420 | 3.110 | 3.360 | 3.360 | 31,099,108 |
| 2025-05-20 | 3.160 | 3.310 | 3.100 | 3.160 | 3.160 | 29,777,212 |
| 2025-05-19 | 2.920 | 3.110 | 2.920 | 3.110 | 3.110 | 27,077,494 |
| 2025-05-16 | 2.840 | 2.920 | 2.780 | 2.870 | 2.870 | 17,019,540 |
| 2025-05-15 | 2.810 | 2.910 | 2.810 | 2.830 | 2.830 | 21,530,300 |
| 2025-05-14 | 2.850 | 2.900 | 2.730 | 2.800 | 2.800 | 29,191,080 |
| 2025-05-13 | 3.080 | 3.130 | 2.860 | 2.890 | 2.890 | 37,325,564 |
| 2025-05-12 | 3.100 | 3.130 | 2.970 | 3.060 | 3.060 | 31,024,535 |
| 2025-05-09 | 3.100 | 3.210 | 3.020 | 3.100 | 3.100 | 46,520,468 |
| 2025-05-08 | 2.960 | 3.090 | 2.940 | 3.040 | 3.040 | 37,917,612 |
| 2025-05-07 | 3.090 | 3.090 | 2.930 | 3.010 | 3.010 | 46,562,550 |
| 2025-05-06 | 2.980 | 3.360 | 2.570 | 3.140 | 3.140 | 72,014,354 |
| 2025-04-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-04-29 | 3.230 | 3.490 | 3.110 | 3.120 | 3.120 | 52,016,138 |
| 2025-04-28 | 4.010 | 4.040 | 3.810 | 3.870 | 3.870 | 15,173,440 |
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.