Beijing United Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	116.01	116.25	112.22	114.13	53.852	4,180,537
2022-02-07	118.00	118.06	115.05	116.50	54.970	4,633,615
2022-01-28	118.45	118.45	113.81	114.05	53.814	5,065,502
2022-01-27	119.90	120.50	116.69	116.95	55.182	4,997,392
2022-01-26	117.00	121.55	116.65	119.90	56.574	8,404,440
2022-01-25	117.70	120.55	116.58	116.79	55.107	5,052,458
2022-01-24	119.00	120.79	117.45	118.55	55.937	4,647,574
2022-01-21	119.98	121.30	117.51	120.93	57.060	6,959,411
2022-01-20	118.00	122.10	117.29	121.05	57.117	8,538,748
2022-01-19	118.04	119.88	116.00	117.28	55.338	5,362,169
2022-01-18	114.10	120.31	113.65	118.96	56.131	10,164,742
2022-01-17	111.00	115.11	109.40	114.50	54.026	7,443,566
2022-01-14	110.49	111.30	108.00	110.00	51.903	8,307,347
2022-01-13	112.00	114.00	110.01	110.49	52.134	10,978,189
2022-01-12	109.80	114.65	108.66	110.00	51.903	13,544,645
2022-01-11	104.97	105.75	102.20	104.27	49.199	3,906,100
2022-01-10	100.18	105.98	98.510	104.67	49.388	6,323,903
2022-01-07	104.88	106.12	99.770	100.17	47.265	7,409,012
2022-01-06	105.00	107.35	103.88	104.75	49.426	5,041,578
2022-01-05	109.97	111.50	105.52	105.99	50.011	6,645,167
2022-01-04	107.52	110.09	107.40	109.91	51.861	6,144,938
2021-12-31	107.48	109.20	106.00	107.50	50.723	4,915,876
2021-12-30	108.03	110.66	106.41	106.69	50.341	7,106,542
2021-12-29	112.50	113.50	108.80	108.80	51.337	6,019,463
2021-12-28	113.00	114.28	111.19	112.61	53.134	4,391,352
2021-12-27	114.04	115.96	112.22	112.75	53.201	3,958,151
2021-12-24	114.03	114.86	112.20	114.04	53.809	4,310,837
2021-12-23	110.80	117.45	109.70	113.66	53.630	10,864,702
2021-12-22	108.53	112.40	107.95	109.80	51.809	5,900,453
2021-12-21	112.20	112.72	106.00	107.67	50.804	12,976,796
2021-12-20	111.81	116.99	109.54	116.99	55.201	6,469,684
2021-12-17	115.51	116.49	112.50	113.00	53.318	4,960,527
2021-12-16	115.08	116.66	114.11	116.00	54.734	3,713,620
2021-12-15	114.75	117.71	113.61	114.74	54.140	6,572,240
2021-12-14	113.24	115.70	112.90	113.90	53.743	4,807,210
2021-12-13	113.10	115.98	112.35	113.21	53.418	5,407,085
2021-12-10	113.00	114.45	111.64	112.18	52.932	8,251,828
2021-12-09	113.00	114.30	111.70	113.47	53.540	5,842,740
2021-12-08	111.78	113.97	111.35	113.38	53.498	6,240,892
2021-12-07	110.22	114.33	110.22	111.55	52.634	7,973,064
2021-12-06	112.26	112.98	110.09	110.10	51.950	4,092,781
2021-12-03	114.16	114.70	111.11	112.25	52.965	4,404,491
2021-12-02	115.98	116.00	112.34	112.72	53.186	5,035,134
2021-12-01	118.77	119.60	114.15	115.74	54.611	7,659,455
2021-11-30	119.89	120.17	116.58	118.85	56.079	6,967,865
2021-11-29	120.03	122.22	118.77	119.36	56.319	7,217,806
2021-11-26	123.87	124.35	120.50	121.76	57.452	5,368,342
2021-11-25	123.27	124.92	122.28	124.01	58.514	4,446,076
2021-11-24	124.90	125.00	123.00	124.00	58.509	3,668,233
2021-11-23	126.00	126.71	123.67	124.28	58.641	3,738,106
2021-11-22	124.25	126.11	123.17	125.67	59.297	6,261,326
2021-11-19	125.23	126.18	122.08	123.45	58.249	4,674,990
2021-11-18	126.65	127.00	123.30	125.23	59.089	7,250,416
2021-11-17	123.56	127.80	122.80	125.35	59.146	9,757,902
2021-11-16	120.41	125.00	119.52	123.76	58.396	14,843,893
2021-11-15	108.84	120.40	107.99	120.40	56.810	18,771,977
2021-11-12	107.70	110.80	106.91	109.45	51.644	4,122,718
2021-11-11	106.29	107.99	105.15	107.65	50.794	4,407,386
2021-11-10	106.17	107.80	105.00	105.90	49.968	3,756,995
2021-11-09	106.52	108.50	105.18	107.18	50.572	5,204,730

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.