Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.000 | 9.170 | 8.810 | 8.880 | 8.880 | 4,545,400 |
| 2026-10-21 | 8.730 | 9.120 | 8.730 | 8.880 | 8.880 | 5,418,800 |
| 2026-10-20 | 8.230 | 8.880 | 8.180 | 8.730 | 8.730 | 4,869,781 |
| 2026-10-19 | 8.570 | 8.570 | 8.130 | 8.220 | 8.220 | 4,225,700 |
| 2026-10-16 | 8.750 | 8.980 | 8.580 | 8.600 | 8.600 | 4,475,300 |
| 2026-10-15 | 9.120 | 9.150 | 8.450 | 8.750 | 8.750 | 8,135,800 |
| 2026-10-14 | 8.430 | 9.270 | 8.360 | 9.270 | 9.270 | 11,250,800 |
| 2026-10-13 | 7.970 | 8.840 | 7.970 | 8.430 | 8.430 | 4,978,210 |
| 2026-10-12 | 9.140 | 9.140 | 8.660 | 8.850 | 8.850 | 4,717,700 |
| 2026-10-09 | 9.340 | 9.340 | 9.030 | 9.150 | 9.150 | 3,409,824 |
| 2026-10-08 | 9.380 | 9.520 | 9.280 | 9.300 | 9.300 | 2,833,112 |
| 2026-09-30 | 9.340 | 9.380 | 9.140 | 9.370 | 9.370 | 2,604,900 |
| 2026-09-29 | 9.250 | 9.420 | 9.200 | 9.340 | 9.340 | 2,960,195 |
| 2026-09-28 | 9.800 | 9.820 | 9.220 | 9.240 | 9.240 | 5,039,810 |
| 2026-09-24 | 10.000 | 10.000 | 9.800 | 9.940 | 9.940 | 3,100,000 |
| 2026-09-23 | 9.750 | 10.290 | 9.750 | 10.010 | 10.010 | 5,900,800 |
| 2026-09-22 | 9.810 | 9.900 | 9.690 | 9.820 | 9.820 | 3,421,913 |
| 2026-09-21 | 9.840 | 10.000 | 9.670 | 9.800 | 9.800 | 5,088,700 |
| 2026-09-18 | 9.350 | 10.090 | 9.350 | 9.850 | 9.850 | 8,698,000 |
| 2026-09-17 | 9.260 | 9.460 | 9.220 | 9.380 | 9.380 | 2,909,700 |
| 2026-09-16 | 9.210 | 9.400 | 9.110 | 9.360 | 9.360 | 4,307,002 |
| 2026-09-15 | 9.400 | 9.500 | 9.130 | 9.260 | 9.260 | 4,165,300 |
| 2026-09-14 | 9.360 | 9.530 | 9.160 | 9.430 | 9.430 | 4,286,600 |
| 2026-09-11 | 9.470 | 9.580 | 9.300 | 9.440 | 9.440 | 5,374,001 |
| 2026-09-10 | 9.610 | 9.830 | 9.480 | 9.680 | 9.680 | 4,213,200 |
| 2026-09-09 | 9.830 | 9.950 | 9.590 | 9.680 | 9.680 | 3,687,600 |
| 2026-09-08 | 9.600 | 10.120 | 9.600 | 9.860 | 9.860 | 5,725,500 |
| 2026-09-07 | 9.550 | 9.720 | 9.460 | 9.640 | 9.640 | 3,984,100 |
| 2026-09-04 | 9.500 | 9.880 | 9.500 | 9.640 | 9.640 | 6,066,300 |
| 2026-09-03 | 9.800 | 9.800 | 9.450 | 9.500 | 9.500 | 4,061,500 |
| 2026-09-02 | 9.550 | 9.870 | 9.400 | 9.790 | 9.790 | 6,934,900 |
| 2026-09-01 | 9.710 | 9.830 | 9.580 | 9.620 | 9.620 | 4,659,900 |
| 2026-08-31 | 10.100 | 10.140 | 9.650 | 9.780 | 9.780 | 5,835,500 |
| 2026-08-28 | 10.150 | 10.410 | 9.940 | 10.050 | 10.050 | 5,313,600 |
| 2026-08-27 | 10.060 | 10.350 | 9.980 | 10.200 | 10.200 | 4,893,700 |
| 2026-08-26 | 10.030 | 10.150 | 9.940 | 10.060 | 10.060 | 3,452,600 |
| 2026-08-25 | 9.900 | 10.240 | 9.660 | 10.080 | 10.080 | 5,305,800 |
| 2026-08-24 | 10.500 | 10.500 | 9.990 | 9.990 | 9.990 | 5,926,201 |
| 2026-08-21 | 10.230 | 10.680 | 9.900 | 10.630 | 10.630 | 6,224,100 |
| 2026-08-20 | 10.300 | 10.450 | 10.160 | 10.260 | 10.260 | 5,086,200 |
| 2026-08-19 | 10.580 | 10.830 | 10.500 | 10.510 | 10.510 | 3,855,201 |
| 2026-08-18 | 10.880 | 10.890 | 10.500 | 10.800 | 10.800 | 5,012,703 |
| 2026-08-17 | 10.980 | 11.080 | 10.830 | 10.860 | 10.860 | 3,517,128 |
| 2026-08-14 | 10.750 | 11.050 | 10.650 | 10.910 | 10.910 | 4,621,400 |
| 2026-08-13 | 10.900 | 11.090 | 10.630 | 10.650 | 10.650 | 6,353,700 |
| 2026-08-12 | 10.100 | 11.180 | 10.030 | 10.890 | 10.890 | 11,907,600 |
| 2026-08-11 | 10.350 | 10.460 | 10.120 | 10.170 | 10.170 | 4,610,400 |
| 2026-08-10 | 10.250 | 10.320 | 10.070 | 10.190 | 10.190 | 4,617,500 |
| 2026-08-07 | 10.540 | 10.540 | 10.230 | 10.350 | 10.350 | 5,101,600 |
| 2026-08-06 | 10.260 | 10.680 | 10.160 | 10.540 | 10.540 | 8,178,000 |
| 2026-08-05 | 10.290 | 10.870 | 10.000 | 10.400 | 10.400 | 13,062,201 |
| 2026-08-04 | 9.260 | 9.970 | 9.250 | 9.970 | 9.970 | 6,038,500 |
| 2026-08-03 | 9.220 | 9.250 | 8.940 | 9.060 | 9.060 | 4,974,300 |
| 2026-07-31 | 9.130 | 9.380 | 9.070 | 9.140 | 9.140 | 7,291,800 |
| 2026-07-30 | 9.100 | 9.350 | 8.830 | 8.940 | 8.940 | 7,210,002 |
| 2026-07-29 | 9.050 | 9.390 | 8.990 | 9.190 | 9.190 | 6,082,358 |
| 2026-07-28 | 9.070 | 9.310 | 9.010 | 9.130 | 9.130 | 5,351,400 |
| 2026-07-27 | 9.050 | 9.200 | 8.670 | 9.180 | 9.180 | 6,350,200 |
| 2026-07-24 | 9.050 | 9.260 | 8.960 | 9.100 | 9.100 | 7,015,300 |
| 2026-07-23 | 8.820 | 9.490 | 8.820 | 9.120 | 9.120 | 11,646,581 |
Page 1 of 21 · 1,211 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.