Beijing New Universal Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.600 | 6.600 | 6.330 | 6.390 | 6.390 | 2,393,544 |
| 2026-10-21 | 6.590 | 6.710 | 6.590 | 6.680 | 6.680 | 1,385,042 |
| 2026-10-20 | 6.560 | 6.700 | 6.550 | 6.680 | 6.680 | 986,100 |
| 2026-10-19 | 6.580 | 6.650 | 6.580 | 6.610 | 6.610 | 1,056,200 |
| 2026-10-16 | 6.560 | 6.700 | 6.560 | 6.610 | 6.610 | 1,648,836 |
| 2026-10-15 | 6.700 | 6.730 | 6.520 | 6.520 | 6.520 | 1,975,800 |
| 2026-10-14 | 6.850 | 6.950 | 6.720 | 6.730 | 6.730 | 1,766,800 |
| 2026-10-13 | 6.850 | 6.970 | 6.720 | 6.850 | 6.850 | 1,627,830 |
| 2026-10-12 | 7.040 | 7.190 | 6.860 | 6.860 | 6.860 | 2,752,800 |
| 2026-10-09 | 6.750 | 7.100 | 6.700 | 7.080 | 7.080 | 4,766,000 |
| 2026-10-08 | 6.700 | 6.940 | 6.660 | 6.760 | 6.760 | 1,868,900 |
| 2026-09-30 | 6.620 | 6.820 | 6.610 | 6.780 | 6.780 | 2,334,200 |
| 2026-09-29 | 6.660 | 6.750 | 6.600 | 6.650 | 6.650 | 1,908,000 |
| 2026-09-28 | 6.720 | 6.840 | 6.520 | 6.660 | 6.660 | 3,706,876 |
| 2026-09-24 | 6.880 | 7.070 | 6.850 | 6.870 | 6.870 | 2,409,600 |
| 2026-09-23 | 6.760 | 7.030 | 6.730 | 6.920 | 6.920 | 3,662,900 |
| 2026-09-22 | 6.730 | 6.900 | 6.680 | 6.760 | 6.760 | 3,234,200 |
Page 1 of 1 · 17 trading days
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.