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
2026-04-20	1.890	1.950	1.850	1.870	1.870	100,462,600
2026-04-17	1.880	1.970	1.880	1.900	1.900	136,285,411
2026-04-16	1.910	2.000	1.890	1.940	1.940	214,244,420
2026-04-15	2.280	2.280	1.980	1.980	1.980	341,386,884
2026-04-14	1.910	2.070	1.880	2.070	2.070	157,827,171
2026-04-13	1.770	1.960	1.760	1.880	1.880	159,847,433
2026-04-10	1.730	1.800	1.730	1.780	1.780	49,054,185
2026-04-09	1.740	1.760	1.690	1.730	1.730	35,614,085
2026-04-08	1.740	1.760	1.710	1.750	1.750	34,318,620
2026-04-07	1.670	1.720	1.660	1.720	1.720	21,774,839
2026-04-03	1.710	1.720	1.660	1.660	1.660	25,201,800
2026-04-02	1.750	1.760	1.700	1.710	1.710	32,728,900
2026-04-01	1.790	1.810	1.740	1.760	1.760	32,972,600
2026-03-31	1.780	1.850	1.760	1.770	1.770	38,285,200
2026-03-30	1.760	1.800	1.720	1.790	1.790	41,217,100
2026-03-27	1.760	1.780	1.740	1.770	1.770	35,396,700
2026-03-26	1.810	1.840	1.760	1.770	1.770	30,968,424
2026-03-25	1.730	1.830	1.710	1.820	1.820	51,242,748
2026-03-24	1.700	1.730	1.650	1.720	1.720	38,225,100
2026-03-23	1.750	1.750	1.650	1.680	1.680	53,825,900
2026-03-20	1.810	1.830	1.750	1.760	1.760	37,436,500
2026-03-19	1.850	1.880	1.800	1.810	1.810	39,027,550
2026-03-18	1.910	1.920	1.850	1.870	1.870	45,891,002
2026-03-17	1.890	1.970	1.890	1.920	1.920	52,661,502
2026-03-16	1.880	1.930	1.870	1.880	1.880	33,787,600
2026-03-13	1.860	1.920	1.860	1.880	1.880	41,185,800
2026-03-12	1.840	1.900	1.840	1.870	1.870	36,124,200
2026-03-11	1.860	1.860	1.830	1.850	1.850	28,044,200
2026-03-10	1.870	1.880	1.850	1.860	1.860	22,533,301
2026-03-09	1.880	1.880	1.840	1.860	1.860	28,147,000
2026-03-06	1.830	1.890	1.820	1.890	1.890	34,039,425
2026-03-05	1.820	1.850	1.800	1.840	1.840	30,379,812
2026-03-04	1.820	1.830	1.780	1.800	1.800	31,224,976
2026-03-03	1.870	1.890	1.820	1.830	1.830	35,555,165
2026-03-02	1.890	1.900	1.840	1.870	1.870	34,525,626
2026-02-27	1.900	1.910	1.880	1.910	1.910	24,744,521
2026-02-26	1.920	1.940	1.880	1.900	1.900	34,040,831
2026-02-25	1.870	1.960	1.870	1.920	1.920	41,680,512
2026-02-24	1.880	1.900	1.850	1.880	1.880	24,235,312
2026-02-13	1.860	1.890	1.860	1.880	1.880	33,035,901
2026-02-12	1.900	1.930	1.870	1.870	1.870	26,434,910
2026-02-11	1.890	1.920	1.870	1.900	1.900	34,036,354
2026-02-10	1.900	1.920	1.860	1.880	1.880	40,477,649
2026-02-09	1.880	1.930	1.870	1.910	1.910	35,367,600
2026-02-06	1.870	1.890	1.840	1.860	1.860	37,186,201
2026-02-05	1.860	1.900	1.840	1.880	1.880	60,195,695
2026-02-04	1.800	1.870	1.790	1.860	1.860	66,197,267
2026-02-03	1.780	1.840	1.770	1.810	1.810	44,408,201
2026-02-02	1.780	1.800	1.740	1.750	1.750	36,748,300
2026-01-30	1.820	1.820	1.760	1.790	1.790	33,370,201
2026-01-29	1.780	1.840	1.760	1.820	1.820	50,818,500
2026-01-28	1.760	1.800	1.750	1.780	1.780	34,123,909
2026-01-27	1.780	1.790	1.730	1.760	1.760	30,955,713
2026-01-26	1.800	1.820	1.770	1.780	1.780	34,268,563
2026-01-23	1.800	1.810	1.780	1.810	1.810	29,908,902
2026-01-22	1.770	1.800	1.760	1.800	1.800	34,043,701
2026-01-21	1.750	1.780	1.740	1.770	1.770	30,115,677
2026-01-20	1.730	1.760	1.720	1.760	1.760	29,272,365
2026-01-19	1.710	1.730	1.690	1.730	1.730	21,533,789
2026-01-16	1.770	1.780	1.710	1.710	1.710	42,052,604

← NewerPage 3 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.