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
2023-10-27	2.010	2.030	2.000	2.020	2.020	18,148,209
2023-10-26	2.030	2.040	1.990	2.020	2.020	24,892,200
2023-10-25	2.050	2.080	2.030	2.050	2.050	25,636,740
2023-10-24	1.960	2.030	1.950	2.020	2.020	25,003,667
2023-10-23	2.000	2.000	1.940	1.960	1.960	22,655,600
2023-10-20	1.970	2.040	1.950	2.000	2.000	21,906,735
2023-10-19	1.980	2.010	1.970	1.980	1.980	15,668,885
2023-10-18	2.020	2.020	1.980	1.980	1.980	19,389,785
2023-10-17	2.030	2.040	2.000	2.020	2.020	15,711,296
2023-10-16	2.030	2.040	2.000	2.020	2.020	16,949,580
2023-10-13	2.040	2.050	2.010	2.020	2.020	14,226,800
2023-10-12	2.030	2.070	2.020	2.050	2.050	19,459,200
2023-10-11	2.050	2.060	2.010	2.030	2.030	17,387,700
2023-10-10	2.060	2.080	2.040	2.050	2.050	15,636,100
2023-10-09	2.110	2.110	2.030	2.060	2.060	32,733,510
2023-09-28	2.110	2.120	2.090	2.110	2.110	10,010,866
2023-09-27	2.100	2.140	2.090	2.100	2.100	23,825,000
2023-09-26	2.090	2.130	2.090	2.090	2.090	18,022,762
2023-09-25	2.150	2.150	2.080	2.110	2.110	25,481,403
2023-09-22	2.140	2.160	2.120	2.150	2.150	21,000,776
2023-09-21	2.140	2.170	2.120	2.150	2.150	24,067,700
2023-09-20	2.130	2.140	2.100	2.130	2.130	20,909,701
2023-09-19	2.120	2.140	2.110	2.130	2.130	16,201,600
2023-09-18	2.150	2.150	2.100	2.130	2.130	25,965,148
2023-09-15	2.140	2.160	2.120	2.150	2.150	25,779,610
2023-09-14	2.130	2.150	2.110	2.130	2.130	18,272,300
2023-09-13	2.160	2.170	2.120	2.150	2.150	22,246,813
2023-09-12	2.150	2.170	2.130	2.150	2.150	22,717,700
2023-09-11	2.150	2.170	2.120	2.150	2.150	23,761,302
2023-09-08	2.170	2.190	2.140	2.160	2.160	20,934,900
2023-09-07	2.220	2.250	2.170	2.180	2.180	35,233,400
2023-09-06	2.160	2.220	2.140	2.210	2.210	32,399,707
2023-09-05	2.250	2.260	2.150	2.160	2.160	36,663,100
2023-09-04	2.230	2.290	2.220	2.260	2.260	42,361,186
2023-09-01	2.260	2.270	2.210	2.220	2.220	40,398,700
2023-08-31	2.340	2.350	2.210	2.240	2.240	49,451,000
2023-08-30	2.450	2.450	2.320	2.330	2.330	54,159,027
2023-08-29	2.390	2.460	2.340	2.460	2.460	62,648,277
2023-08-28	2.460	2.500	2.380	2.410	2.410	65,703,510
2023-08-25	2.320	2.360	2.290	2.310	2.310	33,795,632
2023-08-24	2.320	2.350	2.270	2.300	2.300	24,441,400
2023-08-23	2.350	2.360	2.290	2.290	2.290	19,719,200
2023-08-22	2.350	2.380	2.320	2.360	2.360	25,875,600
2023-08-21	2.370	2.410	2.330	2.340	2.340	27,319,831
2023-08-18	2.410	2.460	2.370	2.380	2.380	35,006,353
2023-08-17	2.410	2.440	2.370	2.410	2.410	38,335,295
2023-08-16	2.370	2.460	2.340	2.430	2.430	41,879,101
2023-08-15	2.400	2.410	2.340	2.370	2.370	27,638,800
2023-08-14	2.360	2.410	2.340	2.390	2.390	32,722,779
2023-08-11	2.430	2.500	2.390	2.400	2.400	41,826,430
2023-08-10	2.430	2.460	2.390	2.430	2.430	22,054,663
2023-08-09	2.460	2.510	2.420	2.440	2.440	30,173,501
2023-08-08	2.500	2.540	2.460	2.460	2.460	38,606,541
2023-08-07	2.550	2.550	2.480	2.500	2.500	60,304,468
2023-08-04	2.650	2.680	2.560	2.570	2.570	61,345,894
2023-08-03	2.610	2.630	2.540	2.630	2.630	70,476,954
2023-08-02	2.560	2.680	2.540	2.600	2.600	93,668,596
2023-08-01	2.560	2.620	2.520	2.560	2.560	91,469,983
2023-07-31	2.470	2.650	2.450	2.570	2.570	112,615,024
2023-07-28	2.480	2.530	2.410	2.470	2.470	112,691,700

← NewerPage 13 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.