Beijing North Star Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.320 | 1.350 | 1.310 | 1.310 | 1.310 | 12,891,100 |
| 2024-07-22 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 8,455,600 |
| 2024-07-19 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 12,680,601 |
| 2024-07-18 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 14,738,368 |
| 2024-07-17 | 1.330 | 1.360 | 1.320 | 1.340 | 1.340 | 14,596,400 |
| 2024-07-16 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 13,214,945 |
| 2024-07-15 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 15,798,900 |
| 2024-07-12 | 1.340 | 1.410 | 1.340 | 1.370 | 1.370 | 25,771,719 |
| 2024-07-11 | 1.290 | 1.360 | 1.290 | 1.340 | 1.340 | 21,226,660 |
| 2024-07-10 | 1.310 | 1.320 | 1.250 | 1.280 | 1.280 | 30,981,000 |
| 2024-07-09 | 1.340 | 1.340 | 1.290 | 1.320 | 1.320 | 15,773,800 |
| 2024-07-08 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 16,870,060 |
| 2024-07-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-04 | 1.450 | 1.450 | 1.360 | 1.380 | 1.380 | 25,727,931 |
| 2024-07-03 | 1.430 | 1.470 | 1.420 | 1.450 | 1.450 | 21,652,914 |
| 2024-07-02 | 1.400 | 1.460 | 1.390 | 1.420 | 1.420 | 24,900,593 |
| 2024-07-01 | 1.350 | 1.410 | 1.340 | 1.390 | 1.390 | 19,914,910 |
| 2024-06-28 | 1.370 | 1.400 | 1.340 | 1.350 | 1.350 | 17,170,950 |
| 2024-06-27 | 1.410 | 1.430 | 1.360 | 1.370 | 1.370 | 19,496,194 |
| 2024-06-26 | 1.370 | 1.420 | 1.350 | 1.400 | 1.400 | 23,815,894 |
| 2024-06-25 | 1.340 | 1.400 | 1.320 | 1.370 | 1.370 | 37,709,315 |
| 2024-06-24 | 1.460 | 1.460 | 1.320 | 1.350 | 1.350 | 67,077,793 |
| 2024-06-21 | 1.540 | 1.560 | 1.450 | 1.470 | 1.470 | 26,973,900 |
| 2024-06-20 | 1.610 | 1.610 | 1.530 | 1.550 | 1.550 | 20,778,100 |
| 2024-06-19 | 1.610 | 1.630 | 1.600 | 1.610 | 1.610 | 7,866,800 |
| 2024-06-18 | 1.600 | 1.630 | 1.600 | 1.610 | 1.610 | 6,098,900 |
| 2024-06-17 | 1.620 | 1.630 | 1.600 | 1.600 | 1.600 | 8,382,700 |
| 2024-06-14 | 1.600 | 1.640 | 1.590 | 1.620 | 1.620 | 11,191,500 |
| 2024-06-13 | 1.630 | 1.650 | 1.600 | 1.600 | 1.600 | 9,725,300 |
| 2024-06-12 | 1.610 | 1.640 | 1.600 | 1.630 | 1.630 | 9,605,401 |
| 2024-06-11 | 1.640 | 1.640 | 1.600 | 1.610 | 1.610 | 11,344,702 |
| 2024-06-07 | 1.620 | 1.660 | 1.610 | 1.640 | 1.640 | 16,723,768 |
| 2024-06-06 | 1.640 | 1.670 | 1.580 | 1.600 | 1.600 | 28,122,256 |
| 2024-06-05 | 1.680 | 1.690 | 1.650 | 1.650 | 1.650 | 12,965,800 |
| 2024-06-04 | 1.650 | 1.710 | 1.630 | 1.690 | 1.690 | 21,564,203 |
| 2024-06-03 | 1.690 | 1.690 | 1.640 | 1.650 | 1.650 | 21,849,974 |
| 2024-05-31 | 1.700 | 1.720 | 1.690 | 1.690 | 1.690 | 15,930,952 |
| 2024-05-30 | 1.720 | 1.730 | 1.680 | 1.690 | 1.690 | 21,441,901 |
| 2024-05-29 | 1.720 | 1.770 | 1.720 | 1.730 | 1.730 | 17,678,578 |
| 2024-05-28 | 1.800 | 1.820 | 1.710 | 1.730 | 1.730 | 31,973,195 |
| 2024-05-27 | 1.790 | 1.800 | 1.750 | 1.790 | 1.790 | 26,137,910 |
| 2024-05-24 | 1.840 | 1.840 | 1.780 | 1.790 | 1.790 | 32,525,400 |
| 2024-05-23 | 1.900 | 1.910 | 1.830 | 1.850 | 1.850 | 38,346,600 |
| 2024-05-22 | 1.870 | 1.960 | 1.870 | 1.920 | 1.920 | 61,737,552 |
| 2024-05-21 | 1.880 | 1.910 | 1.860 | 1.880 | 1.880 | 32,600,305 |
| 2024-05-20 | 1.930 | 1.940 | 1.870 | 1.890 | 1.890 | 64,541,222 |
| 2024-05-17 | 1.840 | 1.960 | 1.830 | 1.950 | 1.950 | 94,629,113 |
| 2024-05-16 | 1.770 | 1.860 | 1.770 | 1.830 | 1.830 | 50,103,433 |
| 2024-05-15 | 1.750 | 1.810 | 1.730 | 1.770 | 1.770 | 31,062,893 |
| 2024-05-14 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 15,188,100 |
| 2024-05-13 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 20,493,065 |
| 2024-05-10 | 1.740 | 1.790 | 1.710 | 1.780 | 1.780 | 36,292,972 |
| 2024-05-09 | 1.710 | 1.750 | 1.710 | 1.730 | 1.730 | 16,562,972 |
| 2024-05-08 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 18,039,587 |
| 2024-05-07 | 1.740 | 1.770 | 1.720 | 1.760 | 1.760 | 28,124,230 |
| 2024-05-06 | 1.810 | 1.840 | 1.730 | 1.750 | 1.750 | 50,091,369 |
| 2024-04-30 | 1.830 | 1.840 | 1.770 | 1.780 | 1.780 | 40,164,463 |
| 2024-04-29 | 1.730 | 1.870 | 1.720 | 1.860 | 1.860 | 56,637,124 |
| 2024-04-26 | 1.680 | 1.730 | 1.660 | 1.730 | 1.730 | 19,539,610 |
| 2024-04-25 | 1.660 | 1.690 | 1.660 | 1.680 | 1.680 | 10,522,700 |
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.