Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.200 | 9.300 | 8.680 | 8.840 | 8.840 | 39,088,875 |
| 2024-10-29 | 9.240 | 10.260 | 9.240 | 9.580 | 9.580 | 56,376,631 |
| 2024-10-28 | 9.050 | 10.150 | 8.890 | 9.460 | 9.460 | 74,831,903 |
| 2024-10-25 | 7.350 | 8.800 | 7.330 | 8.800 | 8.800 | 44,814,856 |
| 2024-10-24 | 7.500 | 7.540 | 7.320 | 7.330 | 7.330 | 20,232,429 |
| 2024-10-23 | 7.400 | 8.440 | 7.150 | 7.780 | 7.780 | 42,720,217 |
| 2024-10-22 | 6.880 | 7.680 | 6.820 | 7.630 | 7.630 | 30,260,540 |
| 2024-10-21 | 6.930 | 7.060 | 6.840 | 6.900 | 6.900 | 13,938,672 |
| 2024-10-18 | 6.530 | 6.950 | 6.520 | 6.760 | 6.760 | 14,006,463 |
| 2024-10-17 | 6.790 | 6.900 | 6.600 | 6.640 | 6.640 | 16,367,131 |
| 2024-10-16 | 6.900 | 7.070 | 6.830 | 6.920 | 6.920 | 9,316,800 |
| 2024-10-15 | 6.900 | 7.210 | 6.850 | 6.970 | 6.970 | 12,139,994 |
| 2024-10-14 | 6.700 | 7.030 | 6.610 | 6.970 | 6.970 | 11,206,414 |
| 2024-10-11 | 7.220 | 7.240 | 6.620 | 6.730 | 6.730 | 13,422,880 |
| 2024-10-10 | 7.250 | 7.630 | 7.060 | 7.260 | 7.260 | 14,307,680 |
| 2024-10-09 | 8.000 | 8.030 | 7.200 | 7.250 | 7.250 | 25,226,171 |
| 2024-10-08 | 8.520 | 8.560 | 7.500 | 8.470 | 8.470 | 37,458,960 |
| 2024-09-30 | 6.500 | 7.390 | 6.350 | 7.180 | 7.180 | 35,506,935 |
| 2024-09-27 | 6.090 | 6.460 | 5.960 | 6.330 | 6.330 | 27,354,815 |
| 2024-09-26 | 5.750 | 6.150 | 5.750 | 6.080 | 6.080 | 24,206,600 |
| 2024-09-25 | 5.650 | 6.100 | 5.560 | 5.790 | 5.790 | 21,377,100 |
| 2024-09-24 | 5.290 | 5.530 | 5.290 | 5.530 | 5.530 | 10,935,200 |
| 2024-09-23 | 5.290 | 5.370 | 5.260 | 5.280 | 5.280 | 5,938,800 |
| 2024-09-20 | 5.400 | 5.450 | 5.320 | 5.340 | 5.340 | 5,292,115 |
| 2024-09-19 | 5.300 | 5.410 | 5.180 | 5.400 | 5.400 | 6,856,895 |
| 2024-09-18 | 5.380 | 5.400 | 5.130 | 5.230 | 5.230 | 7,693,900 |
| 2024-09-13 | 5.560 | 5.660 | 5.360 | 5.380 | 5.380 | 10,204,700 |
| 2024-09-12 | 5.670 | 5.780 | 5.560 | 5.560 | 5.560 | 10,022,700 |
| 2024-09-11 | 5.510 | 5.730 | 5.410 | 5.640 | 5.640 | 16,060,200 |
| 2024-09-10 | 5.500 | 5.540 | 5.400 | 5.500 | 5.500 | 7,902,000 |
| 2024-09-09 | 5.330 | 5.500 | 5.250 | 5.450 | 5.450 | 10,793,000 |
| 2024-09-06 | 5.600 | 5.620 | 5.340 | 5.350 | 5.350 | 11,361,800 |
| 2024-09-05 | 5.560 | 5.630 | 5.450 | 5.550 | 5.550 | 11,310,947 |
| 2024-09-04 | 5.700 | 5.730 | 5.480 | 5.540 | 5.540 | 13,960,443 |
| 2024-09-03 | 5.840 | 5.870 | 5.690 | 5.750 | 5.750 | 12,238,400 |
| 2024-09-02 | 5.950 | 6.040 | 5.790 | 5.800 | 5.800 | 18,830,800 |
| 2024-08-30 | 5.990 | 6.120 | 5.920 | 6.030 | 6.030 | 32,413,400 |
| 2024-08-29 | 5.550 | 6.360 | 5.440 | 6.000 | 6.000 | 32,524,903 |
| 2024-08-28 | 5.860 | 5.870 | 5.560 | 5.610 | 5.610 | 21,070,900 |
| 2024-08-27 | 5.690 | 5.900 | 5.530 | 5.880 | 5.880 | 30,454,544 |
| 2024-08-26 | 5.340 | 5.990 | 5.250 | 5.770 | 5.770 | 33,784,087 |
| 2024-08-23 | 5.240 | 5.420 | 5.080 | 5.300 | 5.300 | 20,493,592 |
| 2024-08-22 | 5.350 | 5.640 | 5.230 | 5.250 | 5.250 | 25,757,744 |
| 2024-08-21 | 5.550 | 6.000 | 5.460 | 5.510 | 5.510 | 33,253,436 |
| 2024-08-20 | 5.490 | 5.960 | 5.350 | 5.700 | 5.700 | 44,648,750 |
| 2024-08-19 | 6.250 | 6.330 | 5.460 | 5.530 | 5.530 | 55,579,133 |
| 2024-08-16 | 6.910 | 7.400 | 6.170 | 6.530 | 6.530 | 76,412,195 |
| 2024-08-15 | 5.060 | 6.170 | 5.010 | 6.170 | 6.170 | 42,147,165 |
| 2024-08-14 | 5.010 | 5.180 | 4.890 | 5.140 | 5.140 | 21,630,618 |
| 2024-08-13 | 4.820 | 5.300 | 4.760 | 5.120 | 5.120 | 25,378,019 |
| 2024-08-12 | 4.830 | 5.020 | 4.700 | 5.000 | 5.000 | 21,108,713 |
| 2024-08-09 | 5.200 | 5.310 | 4.830 | 4.860 | 4.860 | 28,812,754 |
| 2024-08-08 | 5.250 | 5.540 | 5.130 | 5.300 | 5.300 | 37,610,872 |
| 2024-08-07 | 5.950 | 6.310 | 5.450 | 5.730 | 5.730 | 55,438,366 |
| 2024-08-06 | 4.510 | 5.340 | 4.510 | 5.340 | 5.340 | 12,807,993 |
| 2024-08-05 | 4.660 | 4.680 | 4.430 | 4.450 | 4.450 | 6,934,600 |
| 2024-08-02 | 4.730 | 4.830 | 4.640 | 4.650 | 4.650 | 5,914,700 |
| 2024-08-01 | 4.680 | 4.820 | 4.670 | 4.770 | 4.770 | 6,699,800 |
| 2024-07-31 | 4.540 | 4.680 | 4.480 | 4.670 | 4.670 | 6,344,314 |
| 2024-07-30 | 4.440 | 4.550 | 4.410 | 4.510 | 4.510 | 5,980,000 |
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.