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
2026-07-17	1.660	1.690	1.600	1.610	1.610	31,037,900
2026-07-16	1.650	1.680	1.620	1.660	1.660	23,647,691
2026-07-15	1.620	1.690	1.610	1.650	1.650	33,968,700
2026-07-14	1.590	1.630	1.580	1.630	1.630	24,459,713
2026-07-13	1.640	1.650	1.590	1.600	1.600	27,702,289
2026-07-10	1.600	1.680	1.580	1.650	1.650	39,279,800
2026-07-09	1.600	1.630	1.590	1.600	1.600	20,325,200
2026-07-08	1.600	1.620	1.580	1.610	1.610	18,942,501
2026-07-07	1.650	1.650	1.590	1.600	1.600	20,491,806
2026-07-06	1.650	1.670	1.630	1.650	1.650	21,817,901
2026-07-03	1.660	1.670	1.620	1.650	1.650	24,719,097
2026-07-02	1.650	1.710	1.630	1.640	1.640	32,200,800
2026-07-01	1.590	1.680	1.570	1.660	1.660	40,438,226
2026-06-30	1.630	1.640	1.590	1.600	1.600	35,403,000
2026-06-29	1.650	1.660	1.580	1.640	1.640	38,255,711
2026-06-26	1.700	1.710	1.660	1.660	1.660	38,648,711
2026-06-25	1.700	1.710	1.670	1.710	1.710	38,476,860
2026-06-24	1.790	1.800	1.680	1.710	1.710	70,082,405
2026-06-23	1.740	1.810	1.730	1.790	1.790	63,471,832
2026-06-22	1.750	1.760	1.700	1.750	1.750	62,077,602
2026-06-18	1.790	1.790	1.730	1.760	1.760	50,941,500
2026-06-17	1.840	1.850	1.770	1.800	1.800	77,788,601
2026-06-16	1.890	1.890	1.820	1.850	1.850	59,561,310
2026-06-15	1.880	1.950	1.860	1.880	1.880	60,409,500
2026-06-12	1.910	1.930	1.810	1.900	1.900	85,900,801
2026-06-11	1.940	1.980	1.880	1.920	1.920	87,057,706
2026-06-10	2.060	2.080	1.930	1.980	1.980	142,661,802
2026-06-09	2.270	2.340	2.070	2.090	2.090	199,737,876
2026-06-08	1.980	2.220	1.970	2.220	2.220	116,499,285
2026-06-05	2.020	2.150	2.000	2.020	2.020	96,158,521
2026-06-04	2.060	2.100	1.980	2.000	2.000	77,056,880
2026-06-03	2.070	2.100	2.000	2.080	2.080	92,617,791
2026-06-02	2.060	2.150	2.030	2.070	2.070	91,808,401
2026-06-01	2.040	2.090	1.970	2.070	2.070	119,333,841
2026-05-29	1.990	2.160	1.990	2.110	2.110	191,956,011
2026-05-28	1.850	2.060	1.840	2.060	2.060	97,648,378
2026-05-27	1.950	1.950	1.850	1.870	1.870	53,250,200
2026-05-26	1.970	2.020	1.920	1.940	1.940	69,149,207
2026-05-25	1.830	2.000	1.830	1.960	1.960	99,412,795
2026-05-22	1.780	1.860	1.760	1.820	1.820	58,483,905
2026-05-21	1.870	1.890	1.760	1.770	1.770	55,868,500
2026-05-20	1.940	1.950	1.840	1.860	1.860	49,588,930
2026-05-19	1.930	1.970	1.900	1.950	1.950	36,405,800
2026-05-18	1.950	1.950	1.870	1.930	1.930	55,637,631
2026-05-15	1.980	1.990	1.920	1.960	1.960	64,621,710
2026-05-14	2.080	2.090	1.970	1.980	1.980	55,027,144
2026-05-13	2.100	2.130	2.040	2.050	2.050	70,098,515
2026-05-12	2.140	2.140	2.060	2.110	2.110	63,358,096
2026-05-11	2.070	2.140	2.060	2.110	2.110	84,204,305
2026-05-08	2.030	2.120	2.020	2.060	2.060	78,975,505
2026-05-07	2.000	2.040	1.990	2.010	2.010	92,274,626
2026-05-06	1.980	2.020	1.930	1.990	1.990	117,214,409
2026-04-30	1.810	2.000	1.810	2.000	2.000	124,199,761
2026-04-29	1.720	1.850	1.710	1.820	1.820	84,779,503
2026-04-28	1.730	1.750	1.710	1.720	1.720	47,701,300
2026-04-27	1.740	1.740	1.700	1.740	1.740	40,588,380
2026-04-24	1.780	1.780	1.720	1.740	1.740	53,786,300
2026-04-23	1.790	1.800	1.750	1.770	1.770	55,408,101
2026-04-22	1.800	1.820	1.780	1.790	1.790	51,474,800
2026-04-21	1.870	1.890	1.800	1.820	1.820	90,484,701

← NewerPage 2 of 21 · 1,215 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.