Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.710 | 8.060 | 7.310 | 7.380 | 7.380 | 18,864,000 |
| 2025-01-22 | 7.820 | 7.820 | 7.470 | 7.520 | 7.520 | 24,868,880 |
| 2025-01-21 | 8.050 | 8.260 | 7.810 | 8.120 | 8.120 | 26,269,064 |
| 2025-01-20 | 8.160 | 8.210 | 7.910 | 8.100 | 8.100 | 24,605,080 |
| 2025-01-17 | 8.390 | 8.600 | 8.030 | 8.050 | 8.050 | 42,340,062 |
| 2025-01-16 | 8.840 | 8.880 | 8.410 | 8.510 | 8.510 | 61,595,913 |
| 2025-01-15 | 7.630 | 8.900 | 7.630 | 8.900 | 8.900 | 38,595,502 |
| 2025-01-14 | 7.080 | 7.430 | 7.030 | 7.420 | 7.420 | 13,416,812 |
| 2025-01-13 | 7.020 | 7.130 | 6.730 | 7.000 | 7.000 | 13,480,999 |
| 2025-01-10 | 7.890 | 7.890 | 7.210 | 7.230 | 7.230 | 24,055,504 |
| 2025-01-09 | 7.550 | 8.200 | 7.550 | 8.080 | 8.080 | 31,842,894 |
| 2025-01-08 | 7.680 | 8.700 | 7.590 | 7.930 | 7.930 | 41,454,054 |
| 2025-01-07 | 7.360 | 7.660 | 7.100 | 7.530 | 7.530 | 21,195,731 |
| 2025-01-06 | 7.000 | 7.700 | 6.600 | 7.410 | 7.410 | 25,035,539 |
| 2025-01-03 | 6.610 | 7.210 | 6.610 | 6.990 | 6.990 | 21,847,503 |
| 2025-01-02 | 6.510 | 6.870 | 6.420 | 6.590 | 6.590 | 9,900,844 |
| 2024-12-31 | 6.860 | 6.980 | 6.550 | 6.560 | 6.560 | 9,303,659 |
| 2024-12-30 | 7.040 | 7.180 | 6.740 | 6.820 | 6.820 | 11,221,680 |
| 2024-12-27 | 6.940 | 7.180 | 6.800 | 7.020 | 7.020 | 10,377,980 |
| 2024-12-26 | 6.700 | 7.040 | 6.630 | 6.890 | 6.890 | 9,715,400 |
| 2024-12-25 | 6.920 | 6.970 | 6.500 | 6.680 | 6.680 | 11,835,292 |
| 2024-12-24 | 7.150 | 7.210 | 6.660 | 6.930 | 6.930 | 16,570,212 |
| 2024-12-23 | 7.780 | 7.920 | 7.090 | 7.110 | 7.110 | 20,926,191 |
| 2024-12-20 | 7.560 | 7.990 | 7.460 | 7.890 | 7.890 | 17,536,900 |
| 2024-12-19 | 7.740 | 7.890 | 7.450 | 7.530 | 7.530 | 17,272,025 |
| 2024-12-18 | 7.790 | 8.030 | 7.450 | 7.780 | 7.780 | 19,780,973 |
| 2024-12-17 | 8.620 | 8.700 | 7.770 | 7.800 | 7.800 | 31,579,400 |
| 2024-12-16 | 9.010 | 9.890 | 8.800 | 8.870 | 8.870 | 48,150,881 |
| 2024-12-13 | 8.550 | 9.140 | 8.300 | 8.990 | 8.990 | 45,070,828 |
| 2024-12-12 | 8.200 | 9.150 | 8.050 | 8.720 | 8.720 | 36,788,293 |
| 2024-12-11 | 7.920 | 8.250 | 7.880 | 8.180 | 8.180 | 17,454,500 |
| 2024-12-10 | 8.080 | 8.120 | 7.880 | 7.950 | 7.950 | 14,000,960 |
| 2024-12-09 | 7.820 | 7.950 | 7.680 | 7.810 | 7.810 | 10,207,618 |
| 2024-12-06 | 8.000 | 8.150 | 7.720 | 7.900 | 7.900 | 13,652,500 |
| 2024-12-05 | 7.550 | 7.840 | 7.510 | 7.840 | 7.840 | 10,634,011 |
| 2024-12-04 | 7.790 | 7.810 | 7.540 | 7.590 | 7.590 | 10,986,862 |
| 2024-12-03 | 7.670 | 7.780 | 7.520 | 7.730 | 7.730 | 11,814,620 |
| 2024-12-02 | 7.330 | 7.590 | 7.330 | 7.590 | 7.590 | 13,875,861 |
| 2024-11-29 | 7.500 | 7.600 | 7.030 | 7.340 | 7.340 | 22,825,159 |
| 2024-11-28 | 7.690 | 7.840 | 7.600 | 7.620 | 7.620 | 8,171,331 |
| 2024-11-27 | 7.550 | 7.710 | 7.280 | 7.690 | 7.690 | 6,606,388 |
| 2024-11-26 | 7.790 | 7.870 | 7.570 | 7.570 | 7.570 | 5,942,186 |
| 2024-11-25 | 7.560 | 7.790 | 7.320 | 7.790 | 7.790 | 9,010,200 |
| 2024-11-22 | 8.160 | 8.170 | 7.500 | 7.510 | 7.510 | 11,866,986 |
| 2024-11-21 | 7.980 | 8.350 | 7.920 | 8.160 | 8.160 | 14,366,300 |
| 2024-11-20 | 7.700 | 8.030 | 7.700 | 7.980 | 7.980 | 9,114,297 |
| 2024-11-19 | 7.420 | 7.730 | 7.320 | 7.720 | 7.720 | 8,816,135 |
| 2024-11-18 | 7.950 | 8.050 | 7.340 | 7.420 | 7.420 | 10,604,000 |
| 2024-11-15 | 8.000 | 8.350 | 7.900 | 7.900 | 7.900 | 8,889,086 |
| 2024-11-14 | 8.600 | 8.620 | 8.140 | 8.170 | 8.170 | 9,412,400 |
| 2024-11-13 | 8.620 | 8.700 | 8.300 | 8.570 | 8.570 | 11,451,600 |
| 2024-11-12 | 8.900 | 9.100 | 8.650 | 8.700 | 8.700 | 15,812,257 |
| 2024-11-11 | 8.400 | 8.950 | 8.380 | 8.900 | 8.900 | 19,376,800 |
| 2024-11-08 | 8.630 | 8.780 | 8.480 | 8.510 | 8.510 | 17,516,200 |
| 2024-11-07 | 8.320 | 8.650 | 8.250 | 8.610 | 8.610 | 16,415,770 |
| 2024-11-06 | 8.540 | 8.750 | 8.310 | 8.410 | 8.410 | 19,177,069 |
| 2024-11-05 | 8.300 | 8.640 | 8.180 | 8.530 | 8.530 | 19,390,978 |
| 2024-11-04 | 7.890 | 8.240 | 7.890 | 8.190 | 8.190 | 13,967,606 |
| 2024-11-01 | 8.650 | 8.690 | 8.000 | 8.030 | 8.030 | 26,886,408 |
| 2024-10-31 | 8.690 | 8.940 | 8.550 | 8.800 | 8.800 | 31,570,831 |
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.