Beijing North Star Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 11,326,671 |
| 2024-04-23 | 1.680 | 1.680 | 1.640 | 1.650 | 1.650 | 13,676,182 |
| 2024-04-22 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 12,598,172 |
| 2024-04-19 | 1.680 | 1.700 | 1.660 | 1.690 | 1.690 | 14,048,700 |
| 2024-04-18 | 1.680 | 1.710 | 1.670 | 1.690 | 1.690 | 20,221,600 |
| 2024-04-17 | 1.640 | 1.690 | 1.630 | 1.680 | 1.680 | 16,780,677 |
| 2024-04-16 | 1.700 | 1.700 | 1.630 | 1.630 | 1.630 | 26,832,368 |
| 2024-04-15 | 1.750 | 1.770 | 1.680 | 1.710 | 1.710 | 28,104,200 |
| 2024-04-12 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 13,777,501 |
| 2024-04-11 | 1.770 | 1.800 | 1.750 | 1.780 | 1.780 | 14,202,800 |
| 2024-04-10 | 1.830 | 1.830 | 1.770 | 1.780 | 1.780 | 26,271,100 |
| 2024-04-09 | 1.800 | 1.850 | 1.800 | 1.830 | 1.830 | 17,915,600 |
| 2024-04-08 | 1.830 | 1.840 | 1.800 | 1.800 | 1.800 | 20,206,200 |
| 2024-04-03 | 1.840 | 1.850 | 1.830 | 1.830 | 1.830 | 13,332,401 |
| 2024-04-02 | 1.840 | 1.880 | 1.830 | 1.850 | 1.850 | 25,462,159 |
| 2024-04-01 | 1.820 | 1.850 | 1.810 | 1.850 | 1.850 | 26,721,090 |
| 2024-03-29 | 1.800 | 1.830 | 1.800 | 1.820 | 1.820 | 11,955,680 |
| 2024-03-28 | 1.800 | 1.840 | 1.790 | 1.820 | 1.820 | 27,828,900 |
| 2024-03-27 | 1.870 | 1.880 | 1.810 | 1.820 | 1.820 | 38,898,600 |
| 2024-03-26 | 1.850 | 1.920 | 1.840 | 1.880 | 1.880 | 45,906,398 |
| 2024-03-25 | 1.920 | 1.950 | 1.860 | 1.870 | 1.870 | 79,645,969 |
| 2024-03-22 | 1.820 | 2.000 | 1.780 | 1.970 | 1.970 | 122,704,082 |
| 2024-03-21 | 1.790 | 1.830 | 1.790 | 1.820 | 1.820 | 26,292,524 |
| 2024-03-20 | 1.790 | 1.800 | 1.780 | 1.800 | 1.800 | 18,737,000 |
| 2024-03-19 | 1.800 | 1.810 | 1.770 | 1.780 | 1.780 | 20,417,000 |
| 2024-03-18 | 1.800 | 1.810 | 1.780 | 1.800 | 1.800 | 15,984,700 |
| 2024-03-15 | 1.780 | 1.810 | 1.770 | 1.800 | 1.800 | 20,562,311 |
| 2024-03-14 | 1.780 | 1.800 | 1.770 | 1.780 | 1.780 | 17,364,000 |
| 2024-03-13 | 1.810 | 1.820 | 1.770 | 1.780 | 1.780 | 25,012,900 |
| 2024-03-12 | 1.760 | 1.830 | 1.740 | 1.820 | 1.820 | 40,854,562 |
| 2024-03-11 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 18,131,400 |
| 2024-03-08 | 1.740 | 1.750 | 1.710 | 1.730 | 1.730 | 16,561,310 |
| 2024-03-07 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 16,456,600 |
| 2024-03-06 | 1.720 | 1.760 | 1.720 | 1.730 | 1.730 | 16,814,101 |
| 2024-03-05 | 1.750 | 1.760 | 1.720 | 1.730 | 1.730 | 16,781,900 |
| 2024-03-04 | 1.780 | 1.780 | 1.740 | 1.760 | 1.760 | 18,525,356 |
| 2024-03-01 | 1.810 | 1.810 | 1.760 | 1.780 | 1.780 | 21,250,300 |
| 2024-02-29 | 1.740 | 1.790 | 1.730 | 1.790 | 1.790 | 23,380,201 |
| 2024-02-28 | 1.820 | 1.850 | 1.760 | 1.760 | 1.760 | 39,381,510 |
| 2024-02-27 | 1.790 | 1.830 | 1.780 | 1.830 | 1.830 | 27,157,767 |
| 2024-02-26 | 1.800 | 1.830 | 1.770 | 1.800 | 1.800 | 28,482,000 |
| 2024-02-23 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 21,809,295 |
| 2024-02-22 | 1.780 | 1.810 | 1.770 | 1.790 | 1.790 | 23,340,900 |
| 2024-02-21 | 1.750 | 1.840 | 1.730 | 1.790 | 1.790 | 32,230,418 |
| 2024-02-20 | 1.740 | 1.770 | 1.720 | 1.760 | 1.760 | 24,509,109 |
| 2024-02-19 | 1.740 | 1.770 | 1.710 | 1.750 | 1.750 | 37,817,871 |
| 2024-02-08 | 1.600 | 1.750 | 1.570 | 1.730 | 1.730 | 50,399,169 |
| 2024-02-07 | 1.660 | 1.670 | 1.550 | 1.600 | 1.600 | 46,987,067 |
| 2024-02-06 | 1.600 | 1.700 | 1.520 | 1.670 | 1.670 | 37,275,176 |
| 2024-02-05 | 1.720 | 1.730 | 1.590 | 1.610 | 1.610 | 45,963,033 |
| 2024-02-02 | 1.800 | 1.860 | 1.710 | 1.750 | 1.750 | 34,199,301 |
| 2024-02-01 | 1.830 | 1.850 | 1.760 | 1.810 | 1.810 | 40,824,920 |
| 2024-01-31 | 1.920 | 1.920 | 1.820 | 1.830 | 1.830 | 32,715,100 |
| 2024-01-30 | 1.950 | 1.970 | 1.890 | 1.890 | 1.890 | 31,356,368 |
| 2024-01-29 | 2.000 | 2.030 | 1.940 | 1.960 | 1.960 | 52,923,461 |
| 2024-01-26 | 1.920 | 2.020 | 1.910 | 1.990 | 1.990 | 57,853,771 |
| 2024-01-25 | 1.850 | 1.920 | 1.840 | 1.920 | 1.920 | 30,727,300 |
| 2024-01-24 | 1.750 | 1.840 | 1.750 | 1.840 | 1.840 | 33,968,278 |
| 2024-01-23 | 1.720 | 1.770 | 1.680 | 1.750 | 1.750 | 22,388,500 |
| 2024-01-22 | 1.810 | 1.820 | 1.700 | 1.730 | 1.730 | 19,550,450 |
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.