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
2022-02-07	2.600	2.630	2.530	2.610	2.599	30,641,534
2022-01-28	2.550	2.590	2.530	2.560	2.549	22,467,800
2022-01-27	2.640	2.640	2.520	2.530	2.519	24,566,442
2022-01-26	2.540	2.650	2.540	2.610	2.599	37,091,039
2022-01-25	2.670	2.710	2.530	2.540	2.529	41,528,339
2022-01-24	2.680	2.740	2.630	2.690	2.678	37,372,621
2022-01-21	2.730	2.770	2.630	2.670	2.658	47,940,900
2022-01-20	2.800	2.860	2.720	2.740	2.728	47,705,254
2022-01-19	2.760	2.860	2.750	2.820	2.808	48,682,178
2022-01-18	2.740	2.830	2.720	2.780	2.768	59,805,161
2022-01-17	2.740	2.760	2.690	2.750	2.738	41,864,758
2022-01-14	2.850	2.860	2.700	2.750	2.738	68,766,953
2022-01-13	2.820	2.910	2.790	2.850	2.838	71,786,582
2022-01-12	2.880	2.890	2.780	2.830	2.818	73,745,052
2022-01-11	2.990	3.030	2.880	2.890	2.878	105,807,395
2022-01-10	2.830	3.180	2.760	3.060	3.047	162,598,268
2022-01-07	2.870	3.120	2.760	2.890	2.878	229,812,660
2022-01-06	2.590	2.850	2.580	2.850	2.838	121,609,979
2022-01-05	2.580	2.620	2.530	2.590	2.579	33,499,912
2022-01-04	2.480	2.580	2.470	2.570	2.559	33,800,690
2021-12-31	2.470	2.500	2.460	2.480	2.469	17,512,501
2021-12-30	2.470	2.480	2.430	2.470	2.459	19,507,700
2021-12-29	2.500	2.510	2.450	2.480	2.469	18,720,601
2021-12-28	2.540	2.540	2.490	2.510	2.499	25,980,936
2021-12-27	2.460	2.550	2.460	2.530	2.519	39,439,528
2021-12-24	2.570	2.580	2.460	2.470	2.459	44,885,421
2021-12-23	2.550	2.640	2.530	2.550	2.539	66,478,829
2021-12-22	2.720	2.870	2.570	2.610	2.599	137,783,882
2021-12-21	2.460	2.710	2.450	2.710	2.698	141,267,577
2021-12-20	2.460	2.520	2.430	2.460	2.449	44,754,003
2021-12-17	2.370	2.420	2.360	2.400	2.390	21,146,101
2021-12-16	2.350	2.380	2.340	2.360	2.350	15,363,600
2021-12-15	2.310	2.390	2.300	2.360	2.350	21,396,901
2021-12-14	2.320	2.330	2.300	2.300	2.290	6,619,800
2021-12-13	2.330	2.360	2.320	2.330	2.320	7,337,950
2021-12-10	2.320	2.340	2.300	2.330	2.320	10,289,340
2021-12-09	2.310	2.330	2.300	2.330	2.320	12,553,773
2021-12-08	2.330	2.340	2.290	2.310	2.300	15,593,080
2021-12-07	2.320	2.350	2.300	2.330	2.320	13,673,081
2021-12-06	2.330	2.340	2.300	2.300	2.290	8,573,100
2021-12-03	2.300	2.320	2.280	2.320	2.310	8,132,747
2021-12-02	2.290	2.310	2.280	2.300	2.290	7,400,773
2021-12-01	2.260	2.300	2.260	2.300	2.290	7,697,729
2021-11-30	2.250	2.290	2.250	2.270	2.260	6,126,327
2021-11-29	2.240	2.260	2.240	2.260	2.250	7,030,346
2021-11-26	2.300	2.310	2.260	2.280	2.270	8,847,101
2021-11-25	2.300	2.310	2.290	2.310	2.300	7,690,440
2021-11-24	2.280	2.300	2.270	2.280	2.270	6,202,201
2021-11-23	2.270	2.300	2.260	2.280	2.270	6,365,601
2021-11-22	2.270	2.290	2.260	2.270	2.260	6,594,101
2021-11-19	2.250	2.290	2.240	2.280	2.270	7,161,420
2021-11-18	2.280	2.290	2.250	2.260	2.250	8,442,951
2021-11-17	2.280	2.300	2.270	2.290	2.280	6,481,795
2021-11-16	2.310	2.320	2.280	2.280	2.270	7,311,900
2021-11-15	2.290	2.320	2.270	2.310	2.300	9,171,604
2021-11-12	2.310	2.340	2.280	2.300	2.290	11,422,903
2021-11-11	2.250	2.340	2.250	2.320	2.310	18,173,582
2021-11-10	2.240	2.260	2.210	2.250	2.240	8,526,882
2021-11-09	2.250	2.260	2.220	2.240	2.230	6,021,503
2021-11-08	2.190	2.290	2.180	2.250	2.240	12,457,333

← NewerPage 20 of 21 · 1,217 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.