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
2023-07-27	2.320	2.590	2.270	2.450	2.450	184,392,819
2023-07-26	2.320	2.450	2.290	2.380	2.380	158,201,286
2023-07-25	2.180	2.380	2.170	2.350	2.350	156,560,516
2023-07-24	2.190	2.190	2.110	2.160	2.160	55,888,587
2023-07-21	2.080	2.150	2.070	2.150	2.150	50,093,802
2023-07-20	2.080	2.110	2.060	2.090	2.090	33,535,192
2023-07-19	2.040	2.080	2.030	2.080	2.080	27,885,876
2023-07-18	2.030	2.050	2.020	2.030	2.030	13,524,514
2023-07-17	2.020	2.040	2.010	2.040	2.040	10,558,905
2023-07-14	2.010	2.030	2.010	2.020	2.020	10,505,050
2023-07-13	2.020	2.030	2.010	2.010	2.010	8,845,399
2023-07-12	2.060	2.060	2.010	2.010	2.010	17,376,902
2023-07-11	2.060	2.100	2.040	2.050	2.050	19,737,000
2023-07-10	2.050	2.070	2.040	2.040	2.040	14,385,013
2023-07-07	2.050	2.090	2.050	2.060	2.060	19,970,202
2023-07-06	2.030	2.070	2.020	2.070	2.070	20,055,000
2023-07-05	2.020	2.050	2.010	2.030	2.030	12,924,375
2023-07-04	2.050	2.060	2.010	2.020	2.020	16,565,972
2023-07-03	2.040	2.070	2.030	2.060	2.060	22,937,148
2023-06-30	2.000	2.050	1.990	2.030	2.030	13,557,644
2023-06-29	2.000	2.020	1.990	2.000	2.000	11,340,100
2023-06-28	2.020	2.030	1.980	2.000	2.000	16,536,760
2023-06-27	1.970	2.030	1.960	2.020	2.020	20,687,044
2023-06-26	1.960	2.000	1.940	1.970	1.970	23,962,777
2023-06-21	1.990	2.020	1.960	1.970	1.970	19,964,600
2023-06-20	2.030	2.040	1.980	1.990	1.990	26,692,107
2023-06-19	2.070	2.090	2.020	2.040	2.040	34,376,570
2023-06-16	2.090	2.100	2.060	2.090	2.090	30,307,000
2023-06-15	2.080	2.110	2.060	2.080	2.080	38,550,700
2023-06-14	2.090	2.140	2.060	2.100	2.100	43,533,120
2023-06-13	2.110	2.160	2.080	2.090	2.090	55,910,850
2023-06-12	2.130	2.160	2.080	2.110	2.110	74,545,097
2023-06-09	2.220	2.220	2.130	2.170	2.170	128,997,761
2023-06-08	2.030	2.220	2.020	2.220	2.220	71,396,720
2023-06-07	2.000	2.050	1.990	2.020	2.020	20,692,744
2023-06-06	1.990	2.040	1.980	1.990	1.990	22,774,861
2023-06-05	2.000	2.010	1.970	1.990	1.990	17,058,999
2023-06-02	1.940	2.020	1.930	2.000	2.000	28,364,621
2023-06-01	1.970	1.980	1.930	1.930	1.930	18,693,068
2023-05-31	1.970	2.030	1.960	1.970	1.970	20,740,700
2023-05-30	1.950	1.970	1.910	1.970	1.970	18,544,712
2023-05-29	1.960	1.980	1.950	1.950	1.950	18,189,780
2023-05-26	1.970	1.980	1.940	1.960	1.960	13,854,900
2023-05-25	1.970	1.980	1.940	1.970	1.970	17,968,400
2023-05-24	1.980	2.000	1.970	1.970	1.970	16,524,246
2023-05-23	2.030	2.040	2.000	2.000	2.000	14,805,086
2023-05-22	2.050	2.050	1.990	2.020	2.020	17,761,942
2023-05-19	2.100	2.100	2.040	2.050	2.050	15,082,700
2023-05-18	2.120	2.120	2.080	2.090	2.090	12,625,800
2023-05-17	2.130	2.130	2.100	2.110	2.110	12,642,818
2023-05-16	2.140	2.140	2.100	2.110	2.110	12,647,760
2023-05-15	2.140	2.140	2.100	2.130	2.130	19,649,581
2023-05-12	2.140	2.170	2.120	2.130	2.130	18,566,182
2023-05-11	2.090	2.160	2.080	2.140	2.140	30,402,678
2023-05-10	2.090	2.120	2.080	2.090	2.090	23,432,191
2023-05-09	2.070	2.120	2.070	2.100	2.100	41,338,781
2023-05-08	2.040	2.090	2.030	2.080	2.080	33,966,454
2023-05-05	2.010	2.050	2.000	2.050	2.050	30,655,554
2023-05-04	1.950	2.020	1.950	2.010	2.010	21,655,253
2023-04-28	1.920	1.970	1.910	1.960	1.960	16,220,264

← NewerPage 14 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.