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
2022-08-01	2.180	2.190	2.160	2.160	2.160	14,231,100
2022-07-29	2.220	2.220	2.180	2.190	2.190	15,669,597
2022-07-28	2.210	2.230	2.190	2.210	2.210	19,429,935
2022-07-27	2.220	2.230	2.180	2.200	2.200	22,871,972
2022-07-26	2.150	2.230	2.150	2.220	2.220	31,860,676
2022-07-25	2.150	2.180	2.150	2.150	2.150	20,720,743
2022-07-22	2.160	2.180	2.130	2.150	2.150	14,150,210
2022-07-21	2.170	2.180	2.160	2.170	2.170	12,075,601
2022-07-20	2.190	2.190	2.160	2.170	2.170	13,472,282
2022-07-19	2.190	2.190	2.160	2.180	2.180	18,922,071
2022-07-18	2.130	2.200	2.110	2.190	2.190	30,611,521
2022-07-15	2.220	2.230	2.130	2.150	2.150	30,431,220
2022-07-14	2.270	2.270	2.220	2.220	2.220	20,023,007
2022-07-13	2.230	2.270	2.230	2.270	2.270	21,066,162
2022-07-12	2.230	2.250	2.220	2.240	2.240	17,132,990
2022-07-11	2.240	2.240	2.220	2.230	2.230	12,995,410
2022-07-08	2.240	2.250	2.230	2.240	2.240	10,295,594
2022-07-07	2.220	2.260	2.220	2.240	2.240	13,847,323
2022-07-06	2.270	2.270	2.220	2.230	2.230	16,711,761
2022-07-05	2.280	2.290	2.240	2.260	2.260	20,709,376
2022-07-04	2.300	2.310	2.270	2.280	2.280	21,463,934
2022-07-01	2.340	2.360	2.300	2.310	2.300	25,715,700
2022-06-30	2.330	2.350	2.310	2.340	2.330	24,893,491
2022-06-29	2.300	2.350	2.280	2.320	2.310	38,605,098
2022-06-28	2.290	2.310	2.280	2.300	2.290	16,948,900
2022-06-27	2.280	2.300	2.270	2.280	2.270	17,937,910
2022-06-24	2.300	2.310	2.270	2.280	2.270	17,089,166
2022-06-23	2.270	2.300	2.260	2.300	2.290	18,671,542
2022-06-22	2.300	2.300	2.260	2.270	2.260	19,008,504
2022-06-21	2.280	2.320	2.270	2.290	2.280	29,534,986
2022-06-20	2.250	2.300	2.250	2.280	2.270	28,008,911
2022-06-17	2.260	2.270	2.220	2.250	2.240	25,610,089
2022-06-16	2.300	2.320	2.270	2.280	2.270	23,513,000
2022-06-15	2.260	2.320	2.260	2.310	2.300	42,175,220
2022-06-14	2.220	2.270	2.210	2.270	2.260	25,845,920
2022-06-13	2.250	2.250	2.210	2.230	2.220	26,594,900
2022-06-10	2.270	2.270	2.240	2.270	2.260	24,895,330
2022-06-09	2.290	2.310	2.260	2.280	2.270	21,899,964
2022-06-08	2.300	2.320	2.270	2.290	2.280	28,062,978
2022-06-07	2.270	2.340	2.250	2.300	2.290	33,972,379
2022-06-06	2.260	2.280	2.230	2.270	2.260	24,348,462
2022-06-02	2.280	2.300	2.260	2.270	2.260	16,499,022
2022-06-01	2.310	2.320	2.270	2.290	2.280	20,887,457
2022-05-31	2.290	2.310	2.280	2.310	2.300	21,390,263
2022-05-30	2.290	2.310	2.250	2.280	2.270	25,159,011
2022-05-27	2.290	2.310	2.260	2.300	2.290	23,794,001
2022-05-26	2.260	2.300	2.250	2.280	2.270	23,243,399
2022-05-25	2.220	2.260	2.210	2.260	2.250	18,027,501
2022-05-24	2.320	2.330	2.220	2.220	2.210	31,700,500
2022-05-23	2.320	2.350	2.300	2.320	2.310	32,891,797
2022-05-20	2.330	2.350	2.310	2.320	2.310	26,773,231
2022-05-19	2.270	2.360	2.260	2.330	2.320	32,239,225
2022-05-18	2.300	2.330	2.280	2.300	2.290	28,889,270
2022-05-17	2.340	2.370	2.280	2.310	2.300	31,912,059
2022-05-16	2.380	2.420	2.310	2.360	2.350	54,250,337
2022-05-13	2.220	2.320	2.200	2.310	2.300	54,537,015
2022-05-12	2.240	2.270	2.190	2.230	2.220	26,399,957
2022-05-11	2.260	2.310	2.240	2.250	2.240	36,033,427
2022-05-10	2.210	2.280	2.190	2.270	2.260	33,164,241
2022-05-09	2.170	2.260	2.160	2.230	2.220	30,309,013

← NewerPage 18 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.