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
2024-01-22	1.810	1.820	1.700	1.730	1.730	19,550,450
2024-01-19	1.810	1.840	1.800	1.820	1.820	15,354,800
2024-01-18	1.840	1.840	1.770	1.820	1.820	25,338,381
2024-01-17	1.870	1.880	1.840	1.840	1.840	14,533,800
2024-01-16	1.900	1.930	1.860	1.880	1.880	23,164,834
2024-01-15	1.880	1.920	1.860	1.900	1.900	24,047,100
2024-01-12	1.870	1.910	1.860	1.880	1.880	16,135,200
2024-01-11	1.850	1.890	1.850	1.870	1.870	13,513,900
2024-01-10	1.860	1.880	1.840	1.850	1.850	14,633,200
2024-01-09	1.850	1.880	1.850	1.870	1.870	14,254,552
2024-01-08	1.890	1.900	1.840	1.850	1.850	20,974,181
2024-01-05	1.900	1.920	1.880	1.900	1.900	22,203,100
2024-01-04	1.920	1.920	1.880	1.900	1.900	20,874,200
2024-01-03	1.900	1.940	1.890	1.920	1.920	20,369,533
2024-01-02	1.910	1.910	1.890	1.900	1.900	16,286,100
2023-12-29	1.910	1.920	1.890	1.900	1.900	19,187,700
2023-12-28	1.880	1.930	1.870	1.910	1.910	16,700,555
2023-12-27	1.880	1.890	1.860	1.880	1.880	13,040,065
2023-12-26	1.900	1.910	1.870	1.870	1.870	16,129,449
2023-12-25	1.920	1.920	1.880	1.890	1.890	19,725,244
2023-12-22	1.950	1.960	1.910	1.920	1.920	26,493,200
2023-12-21	1.950	1.970	1.920	1.950	1.950	26,035,868
2023-12-20	1.990	1.990	1.950	1.950	1.950	23,477,301
2023-12-19	2.020	2.030	1.960	1.990	1.990	31,058,900
2023-12-18	2.030	2.090	2.010	2.010	2.010	40,334,267
2023-12-15	2.040	2.080	2.030	2.040	2.040	40,845,644
2023-12-14	2.010	2.040	2.010	2.020	2.020	19,898,607
2023-12-13	2.010	2.040	2.000	2.010	2.010	28,070,385
2023-12-12	1.970	2.020	1.960	2.020	2.020	33,264,697
2023-12-11	1.970	1.980	1.940	1.970	1.970	36,294,757
2023-12-08	2.040	2.050	1.980	1.980	1.980	34,049,735
2023-12-07	2.010	2.060	2.000	2.050	2.050	28,750,457
2023-12-06	1.990	2.020	1.980	2.010	2.010	21,949,600
2023-12-05	2.010	2.020	1.980	1.980	1.980	19,862,600
2023-12-04	2.020	2.030	2.000	2.010	2.010	21,702,600
2023-12-01	1.980	2.030	1.980	2.020	2.020	31,041,145
2023-11-30	1.990	2.000	1.970	1.980	1.980	21,996,513
2023-11-29	2.040	2.040	1.980	1.990	1.990	33,183,320
2023-11-28	2.070	2.080	2.020	2.030	2.030	33,642,924
2023-11-27	2.120	2.130	2.050	2.070	2.070	39,057,765
2023-11-24	2.140	2.190	2.110	2.120	2.120	42,013,701
2023-11-23	2.090	2.150	2.050	2.130	2.130	42,928,551
2023-11-22	2.060	2.140	2.050	2.090	2.090	47,338,583
2023-11-21	2.020	2.100	2.020	2.060	2.060	52,214,353
2023-11-20	2.010	2.040	2.010	2.020	2.020	23,556,700
2023-11-17	2.010	2.020	1.990	2.010	2.010	12,939,600
2023-11-16	2.020	2.030	2.000	2.010	2.010	15,125,700
2023-11-15	2.050	2.060	2.020	2.030	2.030	22,023,917
2023-11-14	2.020	2.050	2.010	2.040	2.040	22,806,184
2023-11-13	2.010	2.030	1.990	2.020	2.020	17,760,700
2023-11-10	2.020	2.030	1.980	2.010	2.010	26,679,201
2023-11-09	2.060	2.080	2.020	2.030	2.030	27,237,600
2023-11-08	2.040	2.080	2.040	2.060	2.060	32,354,470
2023-11-07	2.040	2.060	2.020	2.040	2.040	30,594,432
2023-11-06	2.020	2.050	2.000	2.040	2.040	31,311,036
2023-11-03	2.020	2.040	2.000	2.000	2.000	24,703,701
2023-11-02	2.030	2.040	2.000	2.020	2.020	19,227,700
2023-11-01	2.070	2.070	2.020	2.030	2.030	29,964,701
2023-10-31	2.050	2.080	2.020	2.070	2.070	29,738,100
2023-10-30	2.010	2.050	2.000	2.040	2.040	21,066,200

← NewerPage 12 of 21 · 1,216 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.