Beijing Mainstreets Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.770	9.190	8.700	8.860	8.860	8,487,789
2026-07-21	9.300	9.450	8.510	8.920	8.920	16,046,459
2026-07-20	10.510	10.590	9.450	9.450	9.450	9,838,400
2026-07-17	11.270	11.340	10.260	10.500	10.500	8,339,427
2026-07-16	10.840	11.470	10.800	11.140	11.140	6,254,542
2026-07-15	11.500	11.600	11.110	11.230	11.230	9,658,512
2026-07-14	11.850	12.360	11.430	12.310	12.310	7,876,701
2026-07-13	11.520	12.050	11.520	11.770	11.770	5,561,000
2026-07-10	12.020	12.230	11.680	11.730	11.730	7,612,511
2026-07-09	11.910	12.790	11.730	12.190	12.190	8,676,701
2026-07-08	12.020	12.280	11.660	12.060	12.060	7,258,445
2026-07-07	12.800	12.800	11.730	12.130	12.130	9,604,500
2026-07-06	12.880	13.150	12.580	12.800	12.800	6,451,900
2026-07-03	13.400	13.500	12.920	12.920	12.920	10,044,179
2026-07-02	13.430	14.060	13.250	13.600	13.600	13,180,979
2026-07-01	12.620	13.430	12.400	13.430	13.430	11,141,280
2026-06-30	12.900	13.480	12.570	12.790	12.790	13,118,600
2026-06-29	12.900	12.900	12.300	12.900	12.900	17,897,801
2026-06-26	11.940	12.290	11.940	12.290	12.290	4,081,775
2026-06-25	11.210	11.700	10.900	11.700	11.700	14,721,400
2026-06-24	11.270	11.360	10.840	11.140	11.140	10,205,400
2026-06-23	11.560	11.690	11.280	11.410	11.410	6,550,400
2026-06-22	11.540	11.600	11.250	11.420	11.420	9,797,265
2026-06-18	11.400	12.050	11.400	11.840	11.840	8,393,600
2026-06-17	12.050	12.070	11.490	11.520	11.520	6,691,600
2026-06-16	11.840	11.920	11.350	11.880	11.880	8,085,100
2026-06-15	11.510	12.040	11.410	11.830	11.830	8,724,600
2026-06-12	11.800	12.080	11.490	11.510	11.510	10,031,700
2026-06-11	11.620	11.890	11.330	11.660	11.660	10,425,940
2026-06-10	12.450	12.450	11.920	11.920	11.920	10,888,500
2026-06-09	12.600	12.970	12.370	12.550	12.550	13,338,900
2026-06-08	13.260	13.680	12.600	12.730	12.730	20,369,900
2026-06-05	13.030	13.030	13.030	13.030	13.030	1,541,158
2026-06-04	12.470	12.950	12.320	12.410	12.410	12,658,700
2026-06-03	12.750	12.790	12.140	12.350	12.350	17,773,590
2026-06-02	12.550	13.110	12.440	12.780	12.780	15,550,900
2026-06-01	12.810	13.170	12.480	12.490	12.490	13,185,080
2026-05-29	13.450	13.760	12.860	13.140	13.140	12,185,350
2026-05-28	12.880	13.540	12.740	13.140	13.140	10,732,200
2026-05-27	13.510	13.660	13.020	13.020	13.020	16,568,510
2026-05-26	14.380	14.580	13.700	13.700	13.700	5,943,100
2026-05-25	13.880	14.680	13.560	14.420	14.420	14,024,290
2026-05-22	14.350	14.430	14.080	14.080	14.080	10,263,960
2026-05-21	15.800	15.850	14.820	14.820	14.820	10,437,300
2026-05-20	15.780	16.210	15.280	15.600	15.600	17,921,609
2026-05-19	14.750	15.450	14.600	15.450	15.450	13,136,920
2026-05-18	14.100	14.900	13.630	14.710	14.710	21,479,561
2026-05-15	15.370	15.860	14.350	14.350	14.350	28,952,430
2026-05-14	14.380	15.100	14.380	15.100	15.100	7,058,400
2026-05-13	14.300	15.160	14.000	14.380	14.380	28,890,840
2026-05-12	15.150	15.400	14.730	14.730	14.730	15,898,500
2026-05-11	16.480	16.860	15.500	15.500	15.500	28,164,711
2026-05-08	16.700	16.700	15.440	16.320	16.320	42,380,199
2026-05-07	15.900	15.900	15.500	15.900	15.900	17,040,689
2026-05-06	15.140	15.140	13.700	15.140	15.140	64,459,848
2026-04-30	14.420	14.420	14.420	14.420	14.420	2,936,700
2026-04-29	13.730	13.730	13.730	13.730	13.730	2,595,000
2026-04-28	13.080	13.080	13.080	13.080	13.080	795,201
2026-04-27	12.460	12.460	12.460	12.460	12.460	580,900
2026-04-24	11.870	11.870	11.870	11.870	11.870	631,393

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.