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
2023-02-01	2.070	2.080	2.040	2.070	2.070	14,575,252
2023-01-31	2.020	2.070	2.010	2.060	2.060	17,002,915
2023-01-30	2.040	2.050	2.020	2.030	2.030	16,687,368
2023-01-20	1.970	2.020	1.970	2.020	2.020	14,013,667
2023-01-19	1.970	1.990	1.960	1.980	1.980	10,421,132
2023-01-18	1.970	1.990	1.960	1.970	1.970	10,169,870
2023-01-17	1.990	1.990	1.940	1.960	1.960	14,547,900
2023-01-16	1.970	1.990	1.940	1.980	1.980	16,996,377
2023-01-13	1.940	1.970	1.940	1.970	1.970	10,055,300
2023-01-12	2.000	2.000	1.930	1.950	1.950	19,060,607
2023-01-11	1.980	2.010	1.980	2.000	2.000	15,995,058
2023-01-10	2.010	2.010	1.980	1.980	1.980	13,984,300
2023-01-09	2.020	2.040	2.000	2.000	2.000	14,816,849
2023-01-06	2.080	2.100	2.020	2.020	2.020	19,091,826
2023-01-05	2.100	2.110	2.060	2.070	2.070	16,614,100
2023-01-04	2.060	2.110	2.050	2.100	2.100	21,170,700
2023-01-03	2.040	2.070	2.020	2.050	2.050	16,851,000
2022-12-30	2.030	2.050	2.000	2.040	2.040	18,896,040
2022-12-29	2.060	2.060	2.010	2.010	2.010	19,885,400
2022-12-28	2.080	2.090	2.040	2.060	2.060	13,401,664
2022-12-27	2.060	2.090	2.060	2.070	2.070	12,107,750
2022-12-26	2.090	2.100	2.040	2.050	2.050	15,906,100
2022-12-23	2.090	2.130	2.090	2.100	2.100	13,638,001
2022-12-22	2.130	2.180	2.100	2.110	2.110	20,235,382
2022-12-21	2.120	2.150	2.100	2.110	2.110	17,165,251
2022-12-20	2.140	2.160	2.100	2.120	2.120	20,600,510
2022-12-19	2.180	2.230	2.130	2.160	2.160	28,665,088
2022-12-16	2.170	2.220	2.170	2.170	2.170	22,150,218
2022-12-15	2.190	2.190	2.160	2.180	2.180	12,029,200
2022-12-14	2.220	2.230	2.170	2.190	2.190	14,710,123
2022-12-13	2.170	2.230	2.170	2.220	2.220	21,403,333
2022-12-12	2.230	2.230	2.160	2.170	2.170	23,144,448
2022-12-09	2.220	2.270	2.210	2.240	2.240	24,240,067
2022-12-08	2.200	2.240	2.190	2.220	2.220	20,267,210
2022-12-07	2.220	2.230	2.170	2.200	2.200	18,880,500
2022-12-06	2.260	2.260	2.200	2.220	2.220	29,083,000
2022-12-05	2.210	2.270	2.210	2.250	2.250	41,891,302
2022-12-02	2.220	2.230	2.170	2.210	2.210	36,833,496
2022-12-01	2.300	2.300	2.210	2.220	2.220	59,887,000
2022-11-30	2.290	2.360	2.260	2.290	2.290	101,162,730
2022-11-29	2.270	2.330	2.200	2.300	2.300	104,488,537
2022-11-28	2.120	2.160	2.090	2.150	2.150	32,600,895
2022-11-25	2.090	2.170	2.070	2.150	2.150	50,731,700
2022-11-24	2.110	2.150	2.060	2.090	2.090	50,348,789
2022-11-23	2.050	2.200	2.020	2.100	2.100	51,435,315
2022-11-22	2.060	2.090	2.040	2.050	2.050	15,051,732
2022-11-21	2.080	2.080	2.030	2.050	2.050	17,335,821
2022-11-18	2.110	2.110	2.070	2.090	2.090	18,777,918
2022-11-17	2.090	2.110	2.060	2.090	2.090	21,870,770
2022-11-16	2.080	2.110	2.070	2.090	2.090	28,663,335
2022-11-15	2.070	2.140	2.060	2.080	2.080	38,266,693
2022-11-14	2.090	2.120	2.050	2.080	2.080	47,841,845
2022-11-11	1.990	2.090	1.980	2.050	2.050	50,145,590
2022-11-10	1.950	1.980	1.930	1.970	1.970	13,760,400
2022-11-09	1.920	1.990	1.920	1.960	1.960	18,949,864
2022-11-08	1.910	1.960	1.900	1.930	1.930	17,354,801
2022-11-07	1.880	1.920	1.870	1.910	1.910	16,039,635
2022-11-04	1.850	1.890	1.850	1.890	1.890	9,053,802
2022-11-03	1.860	1.870	1.840	1.860	1.860	8,580,900
2022-11-02	1.860	1.880	1.840	1.880	1.880	10,566,602

← NewerPage 16 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.