Beijing United Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 106.52 | 108.50 | 105.18 | 107.18 | 50.572 | 5,204,730 |
| 2021-11-08 | 104.50 | 107.26 | 104.11 | 106.06 | 50.044 | 7,368,509 |
| 2021-11-05 | 103.88 | 106.80 | 103.00 | 104.15 | 49.143 | 6,298,661 |
| 2021-11-04 | 105.75 | 107.97 | 102.00 | 104.59 | 49.350 | 9,462,759 |
| 2021-11-03 | 107.86 | 107.98 | 103.45 | 106.32 | 50.167 | 6,957,965 |
| 2021-11-02 | 109.38 | 109.70 | 105.78 | 108.03 | 50.973 | 7,741,398 |
| 2021-11-01 | 112.20 | 112.76 | 108.85 | 108.93 | 51.398 | 5,633,852 |
| 2021-10-29 | 112.22 | 113.00 | 109.11 | 112.20 | 52.941 | 5,294,978 |
| 2021-10-28 | 108.70 | 115.88 | 108.70 | 112.28 | 52.979 | 7,356,971 |
| 2021-10-27 | 114.71 | 114.71 | 108.03 | 108.50 | 51.195 | 9,230,061 |
| 2021-10-26 | 113.58 | 116.28 | 112.56 | 114.71 | 54.125 | 3,263,515 |
| 2021-10-25 | 112.00 | 113.88 | 110.50 | 113.53 | 53.569 | 3,150,028 |
| 2021-10-22 | 113.02 | 115.00 | 111.11 | 112.00 | 52.847 | 3,658,135 |
| 2021-10-21 | 114.64 | 115.34 | 112.50 | 113.50 | 53.554 | 3,673,662 |
| 2021-10-20 | 118.00 | 119.95 | 113.60 | 114.77 | 54.154 | 4,688,823 |
| 2021-10-19 | 113.95 | 118.88 | 113.35 | 117.50 | 55.442 | 6,278,954 |
| 2021-10-18 | 107.50 | 115.71 | 107.50 | 114.35 | 53.955 | 6,427,167 |
| 2021-10-15 | 108.80 | 110.50 | 106.52 | 107.43 | 50.690 | 3,781,014 |
| 2021-10-14 | 109.26 | 111.99 | 109.03 | 109.03 | 51.445 | 3,030,558 |
← NewerPage 21 of 21 · 1,219 trading days
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.