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
2022-11-01	1.820	1.860	1.820	1.850	1.850	10,601,856
2022-10-31	1.840	1.840	1.800	1.820	1.820	13,781,827
2022-10-28	1.910	1.910	1.840	1.850	1.850	15,012,310
2022-10-27	1.900	1.930	1.900	1.910	1.910	9,834,439
2022-10-26	1.890	1.920	1.880	1.910	1.910	10,729,700
2022-10-25	1.910	1.920	1.870	1.890	1.890	13,071,500
2022-10-24	1.970	1.980	1.910	1.910	1.910	23,180,526
2022-10-21	1.970	1.990	1.950	1.970	1.970	16,356,600
2022-10-20	1.980	1.990	1.950	1.960	1.960	13,441,497
2022-10-19	1.990	2.010	1.980	1.980	1.980	15,643,311
2022-10-18	2.000	2.040	1.990	2.000	2.000	21,400,819
2022-10-17	1.980	2.010	1.960	2.000	2.000	17,396,699
2022-10-14	1.980	2.010	1.970	1.990	1.990	18,947,172
2022-10-13	1.980	1.990	1.950	1.980	1.980	17,320,449
2022-10-12	1.960	2.000	1.940	1.990	1.990	14,651,005
2022-10-11	1.980	1.990	1.940	1.970	1.970	15,914,509
2022-10-10	1.980	2.030	1.970	1.990	1.990	17,574,600
2022-09-30	1.950	2.010	1.940	1.970	1.970	18,457,483
2022-09-29	2.040	2.050	1.950	1.960	1.960	25,258,800
2022-09-28	2.060	2.070	2.020	2.020	2.020	14,550,201
2022-09-27	2.060	2.080	2.010	2.080	2.080	19,972,719
2022-09-26	2.140	2.150	2.030	2.050	2.050	35,003,261
2022-09-23	2.120	2.200	2.120	2.140	2.140	33,004,166
2022-09-22	2.180	2.200	2.120	2.130	2.130	24,594,568
2022-09-21	2.120	2.210	2.070	2.190	2.190	33,017,150
2022-09-20	2.120	2.190	2.100	2.120	2.120	28,205,900
2022-09-19	2.120	2.150	2.080	2.110	2.110	32,894,865
2022-09-16	2.190	2.320	2.140	2.140	2.140	58,774,010
2022-09-15	2.190	2.240	2.160	2.180	2.180	29,317,100
2022-09-14	2.170	2.200	2.160	2.170	2.170	17,561,650
2022-09-13	2.240	2.240	2.170	2.180	2.180	24,841,104
2022-09-09	2.200	2.240	2.190	2.220	2.220	19,998,897
2022-09-08	2.220	2.230	2.180	2.200	2.200	13,406,100
2022-09-07	2.220	2.230	2.190	2.210	2.210	19,496,621
2022-09-06	2.200	2.240	2.190	2.210	2.210	21,048,740
2022-09-05	2.160	2.190	2.150	2.190	2.190	20,216,212
2022-09-02	2.150	2.160	2.140	2.150	2.150	13,931,455
2022-09-01	2.120	2.180	2.120	2.150	2.150	23,738,800
2022-08-31	2.150	2.160	2.120	2.130	2.130	16,577,421
2022-08-30	2.110	2.150	2.100	2.150	2.150	22,183,336
2022-08-29	2.090	2.120	2.070	2.110	2.110	15,932,869
2022-08-26	2.120	2.130	2.100	2.110	2.110	14,984,627
2022-08-25	2.110	2.140	2.100	2.130	2.130	14,157,676
2022-08-24	2.140	2.160	2.100	2.110	2.110	16,388,401
2022-08-23	2.160	2.160	2.130	2.150	2.150	10,592,308
2022-08-22	2.150	2.170	2.140	2.160	2.160	12,741,921
2022-08-19	2.130	2.170	2.130	2.150	2.150	15,670,443
2022-08-18	2.170	2.170	2.130	2.130	2.130	14,355,400
2022-08-17	2.150	2.170	2.140	2.170	2.170	15,931,301
2022-08-16	2.120	2.160	2.110	2.140	2.140	21,267,798
2022-08-15	2.130	2.160	2.110	2.120	2.120	20,829,800
2022-08-12	2.100	2.140	2.100	2.120	2.120	18,147,859
2022-08-11	2.090	2.120	2.080	2.110	2.110	17,956,900
2022-08-10	2.100	2.100	2.070	2.080	2.080	10,410,900
2022-08-09	2.110	2.110	2.080	2.090	2.090	14,406,894
2022-08-08	2.090	2.130	2.090	2.100	2.100	19,148,411
2022-08-05	2.080	2.100	2.060	2.090	2.090	14,228,334
2022-08-04	2.080	2.090	2.060	2.070	2.070	15,118,077
2022-08-03	2.090	2.120	2.060	2.070	2.070	19,815,167
2022-08-02	2.160	2.170	2.060	2.090	2.090	27,395,100

← NewerPage 17 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.