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
2022-05-06	2.250	2.250	2.170	2.200	2.191	31,777,701
2022-05-05	2.260	2.320	2.240	2.280	2.270	39,604,197
2022-04-29	2.180	2.280	2.180	2.270	2.260	52,043,618
2022-04-28	2.170	2.230	2.120	2.200	2.191	41,279,253
2022-04-27	2.150	2.200	2.090	2.190	2.181	50,394,083
2022-04-26	2.230	2.270	2.160	2.160	2.151	41,287,079
2022-04-25	2.310	2.360	2.190	2.210	2.200	55,023,000
2022-04-22	2.340	2.380	2.300	2.360	2.350	42,172,549
2022-04-21	2.480	2.480	2.330	2.370	2.360	47,919,388
2022-04-20	2.600	2.610	2.450	2.500	2.489	60,761,764
2022-04-19	2.560	2.640	2.510	2.600	2.589	55,430,981
2022-04-18	2.580	2.680	2.540	2.550	2.539	57,061,600
2022-04-15	2.720	2.780	2.580	2.610	2.599	93,681,787
2022-04-14	2.630	2.760	2.620	2.710	2.698	71,179,773
2022-04-13	2.690	2.720	2.600	2.630	2.619	76,295,345
2022-04-12	2.720	2.840	2.690	2.730	2.718	93,241,421
2022-04-11	2.900	2.900	2.700	2.730	2.718	109,671,003
2022-04-08	2.840	3.020	2.790	3.000	2.987	139,833,971
2022-04-07	2.940	3.020	2.870	2.880	2.868	106,031,047
2022-04-06	2.960	3.110	2.860	3.020	3.007	175,286,375
2022-04-01	2.840	2.930	2.790	2.910	2.897	143,988,096
2022-03-31	2.890	3.050	2.850	2.890	2.878	204,308,574
2022-03-30	2.690	2.970	2.680	2.870	2.858	235,600,277
2022-03-29	2.690	2.730	2.640	2.700	2.688	78,065,499
2022-03-28	2.640	2.780	2.630	2.740	2.728	104,698,704
2022-03-25	2.600	2.680	2.550	2.670	2.658	92,284,588
2022-03-24	2.620	2.680	2.580	2.610	2.599	80,877,172
2022-03-23	2.550	2.680	2.540	2.660	2.649	113,940,775
2022-03-22	2.510	2.640	2.490	2.590	2.579	93,371,831
2022-03-21	2.480	2.540	2.460	2.530	2.519	52,416,201
2022-03-18	2.410	2.520	2.390	2.500	2.489	52,279,400
2022-03-17	2.410	2.510	2.400	2.440	2.429	60,664,872
2022-03-16	2.310	2.420	2.250	2.390	2.380	29,304,350
2022-03-15	2.460	2.460	2.290	2.300	2.290	31,671,669
2022-03-14	2.480	2.560	2.460	2.460	2.449	25,965,100
2022-03-11	2.470	2.530	2.390	2.510	2.499	29,381,821
2022-03-10	2.470	2.510	2.440	2.480	2.469	21,617,500
2022-03-09	2.530	2.580	2.350	2.430	2.420	36,704,718
2022-03-08	2.590	2.600	2.520	2.530	2.519	33,930,165
2022-03-07	2.590	2.650	2.570	2.580	2.569	37,337,140
2022-03-04	2.600	2.600	2.540	2.580	2.569	27,389,638
2022-03-03	2.580	2.620	2.570	2.590	2.579	34,502,029
2022-03-02	2.530	2.580	2.530	2.560	2.549	22,168,470
2022-03-01	2.500	2.550	2.500	2.540	2.529	18,295,318
2022-02-28	2.510	2.520	2.450	2.510	2.499	18,001,846
2022-02-25	2.520	2.550	2.480	2.500	2.489	27,522,103
2022-02-24	2.600	2.630	2.470	2.510	2.499	43,381,157
2022-02-23	2.690	2.690	2.590	2.620	2.609	40,691,670
2022-02-22	2.720	2.750	2.640	2.680	2.668	41,818,714
2022-02-21	2.620	2.730	2.600	2.710	2.698	41,993,364
2022-02-18	2.560	2.640	2.540	2.630	2.619	36,024,708
2022-02-17	2.610	2.610	2.540	2.550	2.539	25,089,457
2022-02-16	2.580	2.620	2.570	2.610	2.599	24,263,000
2022-02-15	2.600	2.620	2.560	2.580	2.569	23,950,994
2022-02-14	2.660	2.670	2.580	2.610	2.599	33,253,760
2022-02-11	2.680	2.770	2.670	2.690	2.678	44,042,939
2022-02-10	2.680	2.700	2.640	2.680	2.668	27,027,088
2022-02-09	2.660	2.740	2.660	2.690	2.678	43,032,547
2022-02-08	2.600	2.680	2.580	2.660	2.649	41,437,462
2022-02-07	2.600	2.630	2.530	2.610	2.599	30,641,534

← NewerPage 19 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.