Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.140 | 4.200 | 4.010 | 4.020 | 4.020 | 17,297,300 |
| 2025-04-24 | 4.300 | 4.300 | 4.120 | 4.180 | 4.180 | 21,708,128 |
| 2025-04-23 | 4.500 | 4.600 | 4.240 | 4.310 | 4.310 | 22,433,787 |
| 2025-04-22 | 4.540 | 4.570 | 4.360 | 4.440 | 4.440 | 18,033,480 |
| 2025-04-21 | 4.280 | 4.500 | 4.230 | 4.450 | 4.450 | 25,687,577 |
| 2025-04-18 | 4.450 | 4.650 | 4.240 | 4.290 | 4.290 | 32,925,078 |
| 2025-04-17 | 4.750 | 4.840 | 4.680 | 4.720 | 4.720 | 7,909,800 |
| 2025-04-16 | 4.950 | 4.950 | 4.620 | 4.750 | 4.750 | 10,550,342 |
| 2025-04-15 | 5.060 | 5.090 | 4.850 | 4.930 | 4.930 | 11,731,800 |
| 2025-04-14 | 4.920 | 5.070 | 4.920 | 5.000 | 5.000 | 13,731,302 |
| 2025-04-11 | 4.810 | 4.950 | 4.750 | 4.850 | 4.850 | 12,860,737 |
| 2025-04-10 | 4.960 | 5.020 | 4.810 | 4.850 | 4.850 | 15,360,500 |
| 2025-04-09 | 4.280 | 4.790 | 3.900 | 4.760 | 4.760 | 21,824,620 |
| 2025-04-08 | 4.200 | 4.420 | 4.170 | 4.300 | 4.300 | 14,848,320 |
| 2025-04-07 | 4.680 | 4.720 | 3.960 | 4.150 | 4.150 | 22,288,800 |
| 2025-04-03 | 4.810 | 5.040 | 4.790 | 4.930 | 4.930 | 19,464,500 |
| 2025-04-02 | 4.890 | 4.980 | 4.820 | 4.840 | 4.840 | 22,140,759 |
| 2025-04-01 | 5.210 | 5.260 | 4.910 | 4.940 | 4.940 | 39,562,372 |
| 2025-03-31 | 5.210 | 5.450 | 5.110 | 5.240 | 5.240 | 43,932,145 |
| 2025-03-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,911,100 |
| 2025-03-27 | 7.150 | 7.150 | 6.920 | 7.000 | 7.000 | 5,156,414 |
| 2025-03-26 | 7.000 | 7.180 | 7.000 | 7.120 | 7.120 | 4,752,600 |
| 2025-03-25 | 7.070 | 7.110 | 6.950 | 7.040 | 7.040 | 4,849,754 |
| 2025-03-24 | 7.500 | 7.500 | 6.880 | 7.120 | 7.120 | 11,335,040 |
| 2025-03-21 | 7.590 | 7.640 | 7.480 | 7.500 | 7.500 | 8,083,000 |
| 2025-03-20 | 7.660 | 7.760 | 7.610 | 7.670 | 7.670 | 7,038,900 |
| 2025-03-19 | 7.760 | 7.760 | 7.570 | 7.660 | 7.660 | 7,094,497 |
| 2025-03-18 | 7.690 | 7.760 | 7.660 | 7.750 | 7.750 | 6,780,940 |
| 2025-03-17 | 7.860 | 7.860 | 7.660 | 7.690 | 7.690 | 10,494,620 |
| 2025-03-14 | 7.780 | 7.830 | 7.620 | 7.820 | 7.820 | 13,695,440 |
| 2025-03-13 | 8.080 | 8.150 | 7.700 | 7.790 | 7.790 | 14,772,300 |
| 2025-03-12 | 7.790 | 8.300 | 7.780 | 8.180 | 8.180 | 19,230,900 |
| 2025-03-11 | 7.680 | 7.860 | 7.630 | 7.790 | 7.790 | 7,938,700 |
| 2025-03-10 | 8.040 | 8.100 | 7.780 | 7.810 | 7.810 | 12,020,400 |
| 2025-03-07 | 8.100 | 8.330 | 8.010 | 8.040 | 8.040 | 12,597,100 |
| 2025-03-06 | 8.120 | 8.230 | 7.990 | 8.170 | 8.170 | 11,581,900 |
| 2025-03-05 | 7.850 | 8.100 | 7.750 | 8.050 | 8.050 | 9,976,800 |
| 2025-03-04 | 7.660 | 7.880 | 7.650 | 7.850 | 7.850 | 5,930,643 |
| 2025-03-03 | 7.700 | 7.890 | 7.630 | 7.780 | 7.780 | 7,813,100 |
| 2025-02-28 | 8.200 | 8.200 | 7.710 | 7.720 | 7.720 | 13,100,820 |
| 2025-02-27 | 8.300 | 8.390 | 8.070 | 8.260 | 8.260 | 12,482,700 |
| 2025-02-26 | 8.230 | 8.400 | 8.190 | 8.280 | 8.280 | 12,299,740 |
| 2025-02-25 | 8.190 | 8.460 | 8.050 | 8.270 | 8.270 | 15,063,504 |
| 2025-02-24 | 8.410 | 8.490 | 8.220 | 8.290 | 8.290 | 15,429,070 |
| 2025-02-21 | 8.320 | 8.570 | 8.160 | 8.550 | 8.550 | 25,763,713 |
| 2025-02-20 | 8.650 | 8.760 | 8.480 | 8.530 | 8.530 | 25,231,934 |
| 2025-02-19 | 8.240 | 8.640 | 8.200 | 8.600 | 8.600 | 22,114,234 |
| 2025-02-18 | 8.680 | 8.730 | 8.100 | 8.190 | 8.190 | 26,523,664 |
| 2025-02-17 | 8.370 | 9.080 | 8.320 | 8.870 | 8.870 | 45,710,766 |
| 2025-02-14 | 8.220 | 8.530 | 8.030 | 8.460 | 8.460 | 29,938,340 |
| 2025-02-13 | 8.180 | 8.780 | 7.950 | 8.380 | 8.380 | 36,359,303 |
| 2025-02-12 | 8.460 | 8.550 | 8.180 | 8.220 | 8.220 | 33,154,920 |
| 2025-02-11 | 8.060 | 8.200 | 7.850 | 8.110 | 8.110 | 25,738,560 |
| 2025-02-10 | 7.890 | 8.070 | 7.810 | 8.060 | 8.060 | 26,935,891 |
| 2025-02-07 | 8.100 | 8.330 | 7.950 | 8.110 | 8.110 | 28,107,323 |
| 2025-02-06 | 7.690 | 8.050 | 7.620 | 8.050 | 8.050 | 19,806,659 |
| 2025-02-05 | 7.500 | 7.870 | 7.270 | 7.810 | 7.810 | 20,284,142 |
| 2025-01-27 | 7.510 | 7.730 | 7.400 | 7.570 | 7.570 | 16,319,842 |
| 2025-01-24 | 7.300 | 7.500 | 7.250 | 7.450 | 7.450 | 15,162,359 |
| 2025-01-23 | 7.710 | 8.060 | 7.310 | 7.380 | 7.380 | 18,864,000 |
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.