Beijing United Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 123.51 | 127.51 | 123.08 | 127.25 | 87.262 | 3,819,282 |
| 2022-11-02 | 125.70 | 127.30 | 123.71 | 124.13 | 85.122 | 4,424,387 |
| 2022-11-01 | 124.01 | 126.99 | 122.63 | 125.25 | 85.890 | 5,175,279 |
| 2022-10-31 | 123.97 | 126.49 | 122.60 | 124.00 | 85.033 | 3,889,901 |
| 2022-10-28 | 126.82 | 127.00 | 123.01 | 123.71 | 84.834 | 3,968,017 |
| 2022-10-27 | 126.60 | 128.68 | 124.76 | 126.50 | 86.748 | 3,328,714 |
| 2022-10-26 | 122.00 | 129.99 | 121.00 | 127.00 | 87.090 | 7,686,973 |
| 2022-10-25 | 123.12 | 124.00 | 119.59 | 121.90 | 83.593 | 6,409,545 |
| 2022-10-24 | 124.30 | 127.00 | 122.20 | 123.55 | 84.725 | 7,909,493 |
| 2022-10-21 | 127.13 | 127.97 | 125.00 | 126.00 | 86.405 | 5,071,290 |
| 2022-10-20 | 127.78 | 130.50 | 125.01 | 127.11 | 87.166 | 6,176,740 |
| 2022-10-19 | 127.50 | 129.98 | 127.18 | 128.78 | 88.311 | 3,322,941 |
| 2022-10-18 | 130.12 | 130.33 | 125.91 | 127.73 | 87.591 | 3,938,977 |
| 2022-10-17 | 125.00 | 130.00 | 124.22 | 128.38 | 88.037 | 5,750,466 |
| 2022-10-14 | 119.00 | 126.20 | 118.00 | 124.20 | 85.170 | 8,035,640 |
| 2022-10-13 | 115.67 | 118.20 | 115.04 | 118.00 | 80.919 | 5,219,111 |
| 2022-10-12 | 110.50 | 117.50 | 109.20 | 116.51 | 79.897 | 5,941,933 |
| 2022-10-11 | 106.75 | 110.88 | 106.00 | 109.74 | 75.254 | 4,509,170 |
| 2022-10-10 | 108.06 | 108.80 | 104.00 | 106.61 | 73.108 | 3,442,353 |
| 2022-09-30 | 111.10 | 112.00 | 106.89 | 107.96 | 74.034 | 3,568,165 |
| 2022-09-29 | 110.50 | 111.87 | 108.37 | 111.00 | 76.118 | 3,051,533 |
| 2022-09-28 | 113.00 | 113.00 | 109.01 | 110.17 | 75.549 | 3,111,420 |
| 2022-09-27 | 107.65 | 112.40 | 107.00 | 112.00 | 76.804 | 4,907,916 |
| 2022-09-26 | 105.61 | 109.50 | 104.60 | 107.15 | 73.478 | 4,139,272 |
| 2022-09-23 | 105.18 | 107.80 | 103.60 | 105.61 | 72.422 | 3,818,131 |
| 2022-09-22 | 103.34 | 107.49 | 102.50 | 106.17 | 72.806 | 3,245,320 |
| 2022-09-21 | 106.00 | 106.49 | 102.52 | 103.50 | 70.975 | 3,762,213 |
| 2022-09-20 | 106.99 | 107.90 | 105.57 | 106.16 | 72.799 | 2,444,315 |
| 2022-09-19 | 107.26 | 107.50 | 104.12 | 106.31 | 72.902 | 3,917,182 |
| 2022-09-16 | 106.80 | 111.00 | 106.30 | 107.00 | 73.375 | 4,594,797 |
| 2022-09-15 | 112.50 | 112.63 | 105.66 | 107.00 | 73.375 | 5,773,518 |
| 2022-09-14 | 112.68 | 113.70 | 110.59 | 111.52 | 76.475 | 4,034,039 |
| 2022-09-13 | 110.00 | 114.20 | 109.80 | 113.99 | 78.169 | 5,437,036 |
| 2022-09-09 | 106.90 | 110.88 | 105.71 | 109.00 | 74.747 | 5,257,006 |
| 2022-09-08 | 105.00 | 106.85 | 104.00 | 106.82 | 73.252 | 4,051,007 |
| 2022-09-07 | 103.50 | 104.38 | 102.55 | 104.10 | 71.387 | 3,024,631 |
| 2022-09-06 | 104.34 | 104.50 | 101.63 | 103.23 | 70.790 | 3,720,913 |
| 2022-09-05 | 102.80 | 105.31 | 102.28 | 103.77 | 71.160 | 3,444,292 |
| 2022-09-02 | 101.61 | 104.10 | 101.16 | 103.38 | 70.893 | 4,002,391 |
| 2022-09-01 | 99.000 | 101.83 | 98.740 | 100.87 | 69.172 | 4,137,734 |
| 2022-08-31 | 101.29 | 102.00 | 98.800 | 99.080 | 67.944 | 4,424,838 |
| 2022-08-30 | 103.11 | 104.24 | 100.88 | 101.29 | 69.460 | 3,231,194 |
| 2022-08-29 | 99.770 | 104.10 | 99.510 | 103.00 | 70.632 | 4,138,529 |
| 2022-08-26 | 101.64 | 103.49 | 100.50 | 100.78 | 69.110 | 3,112,314 |
| 2022-08-25 | 102.56 | 104.54 | 100.71 | 102.38 | 70.207 | 3,478,905 |
| 2022-08-24 | 104.99 | 105.47 | 102.48 | 103.35 | 70.872 | 4,014,722 |
| 2022-08-23 | 104.00 | 106.00 | 103.18 | 104.90 | 71.935 | 4,500,582 |
| 2022-08-22 | 100.11 | 104.90 | 100.11 | 103.99 | 71.311 | 4,493,320 |
| 2022-08-19 | 102.91 | 103.45 | 100.00 | 100.76 | 69.096 | 4,942,010 |
| 2022-08-18 | 103.75 | 104.30 | 102.55 | 102.91 | 70.571 | 3,270,334 |
| 2022-08-17 | 104.58 | 105.07 | 102.32 | 103.75 | 71.147 | 3,964,004 |
| 2022-08-16 | 103.99 | 108.90 | 103.37 | 104.32 | 71.538 | 7,685,326 |
| 2022-08-15 | 101.70 | 104.56 | 100.66 | 102.70 | 70.427 | 3,500,495 |
| 2022-08-12 | 102.93 | 103.70 | 101.35 | 102.09 | 70.008 | 3,191,497 |
| 2022-08-11 | 100.50 | 103.54 | 99.010 | 103.00 | 70.632 | 5,439,015 |
| 2022-08-10 | 99.550 | 100.49 | 98.110 | 100.35 | 68.815 | 4,102,628 |
| 2022-08-09 | 100.80 | 102.44 | 98.300 | 99.550 | 68.267 | 5,942,739 |
| 2022-08-08 | 95.500 | 102.40 | 94.400 | 100.80 | 69.124 | 7,411,292 |
| 2022-08-05 | 92.870 | 95.660 | 92.050 | 94.940 | 65.105 | 4,174,957 |
| 2022-08-04 | 93.580 | 93.880 | 91.000 | 92.800 | 63.638 | 3,854,717 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.3292 CNY |
| 2022-05-20 | 0.2451 CNY |
| 2021-05-20 | 0.1914 CNY |
| 2020-05-21 | 0.1667 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.