Beijing North Star Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.690	1.700	1.660	1.680	1.680	30,327,300
2026-10-16	1.670	1.740	1.670	1.690	1.690	39,088,352
2026-10-15	1.710	1.720	1.650	1.670	1.670	44,725,000
2026-10-14	1.770	1.780	1.720	1.730	1.730	31,726,100
2026-10-13	1.750	1.780	1.720	1.760	1.760	29,932,300
2026-10-12	1.820	1.830	1.760	1.770	1.770	32,251,400
2026-10-09	1.790	1.830	1.760	1.830	1.830	44,062,301
2026-10-08	1.810	1.850	1.780	1.800	1.800	51,190,801
2026-09-30	1.810	1.850	1.720	1.830	1.830	72,675,038
2026-09-29	1.750	1.830	1.750	1.810	1.810	49,682,450
2026-09-28	1.750	1.760	1.720	1.750	1.750	34,543,301
2026-09-24	1.780	1.800	1.730	1.750	1.750	52,520,800
2026-09-23	1.780	1.850	1.770	1.790	1.790	60,577,749
2026-09-22	1.780	1.800	1.740	1.790	1.790	59,175,775
2026-09-21	1.710	1.800	1.690	1.790	1.790	62,339,696
2026-09-18	1.680	1.730	1.670	1.720	1.720	41,750,008
2026-09-17	1.670	1.690	1.650	1.690	1.690	29,086,579
2026-09-16	1.670	1.680	1.650	1.670	1.670	27,024,018
2026-09-15	1.710	1.720	1.670	1.680	1.680	25,145,261
2026-09-14	1.690	1.720	1.690	1.710	1.710	24,274,854
2026-09-11	1.750	1.760	1.680	1.700	1.700	37,070,745
2026-09-10	1.780	1.780	1.750	1.760	1.760	22,694,601
2026-09-09	1.800	1.810	1.760	1.780	1.780	28,676,981
2026-09-08	1.770	1.830	1.770	1.810	1.810	39,142,294
2026-09-07	1.760	1.780	1.740	1.770	1.770	26,698,328
2026-09-04	1.750	1.810	1.740	1.770	1.770	46,006,640
2026-09-03	1.750	1.780	1.730	1.750	1.750	32,419,710
2026-09-02	1.770	1.780	1.720	1.760	1.760	34,096,901
2026-09-01	1.740	1.790	1.730	1.780	1.780	43,357,400
2026-08-31	1.840	1.880	1.750	1.760	1.760	57,932,700
2026-08-28	1.750	1.780	1.740	1.760	1.760	32,002,901
2026-08-27	1.750	1.760	1.720	1.750	1.750	28,734,100
2026-08-26	1.730	1.770	1.720	1.750	1.750	27,061,500
2026-08-25	1.670	1.740	1.670	1.730	1.730	40,894,400
2026-08-24	1.690	1.710	1.670	1.680	1.680	21,494,033
2026-08-21	1.720	1.720	1.670	1.690	1.690	28,935,933
2026-08-20	1.690	1.750	1.680	1.730	1.730	30,104,802
2026-08-19	1.710	1.720	1.680	1.690	1.690	16,912,302
2026-08-18	1.720	1.730	1.700	1.720	1.720	17,102,300
2026-08-17	1.710	1.730	1.680	1.720	1.720	23,759,000
2026-08-14	1.740	1.770	1.680	1.710	1.710	42,345,890
2026-08-13	1.800	1.830	1.760	1.760	1.760	48,285,539
2026-08-12	1.710	1.840	1.710	1.800	1.800	61,548,819
2026-08-11	1.710	1.750	1.710	1.720	1.720	25,796,018
2026-08-10	1.710	1.740	1.700	1.730	1.730	34,767,056
2026-08-07	1.710	1.710	1.660	1.680	1.680	20,895,959
2026-08-06	1.720	1.730	1.680	1.710	1.710	28,492,701
2026-08-05	1.710	1.720	1.680	1.720	1.720	28,011,831
2026-08-04	1.730	1.740	1.690	1.710	1.710	28,083,400
2026-08-03	1.690	1.730	1.690	1.730	1.730	28,589,475
2026-07-31	1.680	1.700	1.660	1.690	1.690	22,293,000
2026-07-30	1.680	1.720	1.660	1.670	1.670	33,942,400
2026-07-29	1.660	1.700	1.650	1.690	1.690	31,401,900
2026-07-28	1.630	1.680	1.630	1.660	1.660	23,973,300
2026-07-27	1.610	1.650	1.600	1.640	1.640	19,213,400
2026-07-24	1.650	1.670	1.610	1.620	1.620	20,490,900
2026-07-23	1.600	1.650	1.590	1.640	1.640	28,317,000
2026-07-22	1.600	1.620	1.590	1.600	1.600	20,688,900
2026-07-21	1.600	1.620	1.570	1.600	1.600	33,542,200
2026-07-20	1.610	1.650	1.600	1.620	1.620	33,084,610

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-04	0.0100 CNY
2021-07-02	0.0300 CNY
2020-07-03	0.1500 CNY
2019-06-27	0.1200 CNY

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