Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.35▼ 3.38%

← 601588.SHG stock page

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
2021-11-05	2.210	2.220	2.180	2.190	2.181	8,057,309
2021-11-04	2.220	2.230	2.200	2.210	2.200	6,958,741
2021-11-03	2.190	2.230	2.190	2.230	2.220	6,229,000
2021-11-02	2.250	2.280	2.180	2.190	2.181	11,287,254
2021-11-01	2.220	2.270	2.210	2.250	2.240	11,160,363
2021-10-29	2.170	2.230	2.170	2.230	2.220	8,879,496
2021-10-28	2.190	2.200	2.160	2.170	2.161	7,716,836
2021-10-27	2.210	2.230	2.180	2.200	2.191	6,688,624
2021-10-26	2.230	2.250	2.210	2.210	2.200	9,113,300
2021-10-25	2.290	2.300	2.220	2.240	2.230	16,918,701
2021-10-22	2.320	2.360	2.300	2.310	2.300	13,710,346
2021-10-21	2.310	2.340	2.310	2.320	2.310	9,009,600
2021-10-20	2.310	2.320	2.290	2.310	2.300	7,323,000
2021-10-19	2.320	2.330	2.300	2.300	2.290	5,957,800
2021-10-18	2.300	2.320	2.280	2.320	2.310	7,364,901
2021-10-15	2.340	2.340	2.300	2.300	2.290	7,537,496
2021-10-14	2.330	2.340	2.300	2.330	2.320	6,276,900

← NewerPage 21 of 21 · 1,217 trading days

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.