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
2023-04-27	1.900	1.920	1.880	1.920	1.920	11,189,601
2023-04-26	1.900	1.920	1.860	1.900	1.900	15,358,700
2023-04-25	1.930	1.940	1.880	1.890	1.890	19,254,800
2023-04-24	1.940	1.950	1.900	1.920	1.920	20,329,233
2023-04-21	1.990	2.010	1.950	1.950	1.950	19,052,186
2023-04-20	2.000	2.010	1.980	1.990	1.990	11,024,201
2023-04-19	2.030	2.040	2.000	2.000	2.000	11,038,229
2023-04-18	2.040	2.050	2.030	2.030	2.030	10,816,400
2023-04-17	2.020	2.040	2.020	2.030	2.030	12,771,901
2023-04-14	2.030	2.050	2.020	2.030	2.030	13,544,698
2023-04-13	2.010	2.040	2.000	2.020	2.020	19,309,468
2023-04-12	1.970	2.020	1.970	2.010	2.010	19,469,402
2023-04-11	1.960	1.980	1.940	1.970	1.970	13,942,400
2023-04-10	1.970	1.970	1.940	1.960	1.960	17,134,217
2023-04-07	1.930	1.980	1.930	1.970	1.970	16,298,477
2023-04-06	1.960	1.960	1.930	1.930	1.930	12,456,501
2023-04-04	1.960	1.970	1.940	1.960	1.960	12,155,400
2023-04-03	1.950	1.970	1.930	1.960	1.960	13,258,100
2023-03-31	1.940	1.960	1.940	1.950	1.950	9,152,148
2023-03-30	1.960	1.970	1.930	1.940	1.940	11,963,200
2023-03-29	1.970	1.980	1.950	1.960	1.960	9,980,800
2023-03-28	1.980	1.990	1.970	1.970	1.970	12,285,893
2023-03-27	2.020	2.020	1.960	1.970	1.970	21,997,100
2023-03-24	2.030	2.040	2.010	2.020	2.020	19,217,249
2023-03-23	2.030	2.040	2.020	2.030	2.030	10,489,800
2023-03-22	2.030	2.050	2.020	2.030	2.030	11,162,627
2023-03-21	2.020	2.040	2.020	2.030	2.030	10,868,332
2023-03-20	2.040	2.060	2.020	2.030	2.030	17,958,694
2023-03-17	2.020	2.060	2.020	2.030	2.030	16,245,800
2023-03-16	2.040	2.060	2.010	2.020	2.020	12,544,100
2023-03-15	2.020	2.060	2.020	2.050	2.050	14,667,701
2023-03-14	2.030	2.040	2.010	2.010	2.010	15,358,341
2023-03-13	2.040	2.050	2.010	2.030	2.030	8,383,042
2023-03-10	2.070	2.070	2.030	2.040	2.040	14,247,800
2023-03-09	2.090	2.090	2.060	2.070	2.070	9,673,911
2023-03-08	2.070	2.090	2.050	2.080	2.080	14,416,147
2023-03-07	2.110	2.120	2.060	2.070	2.070	18,187,200
2023-03-06	2.130	2.140	2.100	2.100	2.100	13,195,845
2023-03-03	2.110	2.140	2.100	2.120	2.120	18,269,920
2023-03-02	2.110	2.120	2.100	2.100	2.100	11,294,713
2023-03-01	2.090	2.110	2.080	2.110	2.110	13,132,261
2023-02-28	2.070	2.090	2.060	2.090	2.090	10,603,671
2023-02-27	2.080	2.100	2.060	2.070	2.070	11,308,700
2023-02-24	2.110	2.110	2.070	2.080	2.080	12,618,736
2023-02-23	2.110	2.120	2.090	2.100	2.100	12,302,037
2023-02-22	2.090	2.110	2.080	2.100	2.100	14,117,800
2023-02-21	2.080	2.120	2.080	2.100	2.100	20,406,800
2023-02-20	2.060	2.080	2.040	2.070	2.070	15,033,310
2023-02-17	2.050	2.070	2.040	2.050	2.050	11,044,337
2023-02-16	2.080	2.100	2.040	2.050	2.050	18,324,490
2023-02-15	2.100	2.110	2.070	2.080	2.080	10,099,236
2023-02-14	2.120	2.130	2.090	2.100	2.100	12,577,700
2023-02-13	2.100	2.120	2.090	2.110	2.110	16,201,479
2023-02-10	2.080	2.110	2.070	2.100	2.100	16,301,442
2023-02-09	2.070	2.090	2.060	2.080	2.080	12,656,720
2023-02-08	2.070	2.100	2.060	2.070	2.070	15,564,494
2023-02-07	2.060	2.090	2.050	2.070	2.070	10,974,498
2023-02-06	2.060	2.080	2.040	2.060	2.060	12,756,362
2023-02-03	2.080	2.080	2.050	2.060	2.060	14,808,140
2023-02-02	2.070	2.100	2.050	2.080	2.080	17,761,041

← NewerPage 15 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.