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
2026-01-15	1.770	1.790	1.740	1.770	1.770	41,553,522
2026-01-14	1.770	1.800	1.750	1.770	1.770	49,341,503
2026-01-13	1.780	1.810	1.760	1.780	1.780	49,675,802
2026-01-12	1.760	1.780	1.760	1.780	1.780	31,936,712
2026-01-09	1.770	1.790	1.760	1.770	1.770	28,879,546
2026-01-08	1.770	1.800	1.750	1.780	1.780	36,663,173
2026-01-07	1.780	1.800	1.760	1.760	1.760	27,480,601
2026-01-06	1.760	1.790	1.750	1.780	1.780	29,694,340
2026-01-05	1.740	1.760	1.730	1.760	1.760	19,439,198
2025-12-31	1.720	1.750	1.720	1.740	1.740	21,537,802
2025-12-30	1.750	1.750	1.710	1.720	1.720	22,782,000
2025-12-29	1.760	1.770	1.730	1.740	1.740	36,144,800
2025-12-26	1.770	1.790	1.750	1.760	1.760	46,230,600
2025-12-25	1.790	1.820	1.770	1.780	1.780	36,373,200
2025-12-24	1.820	1.830	1.770	1.780	1.780	32,883,616
2025-12-23	1.870	1.880	1.800	1.810	1.810	69,206,848
2025-12-22	1.750	1.930	1.740	1.860	1.860	138,169,723
2025-12-19	1.700	1.760	1.700	1.750	1.750	35,280,101
2025-12-18	1.700	1.720	1.690	1.710	1.710	22,229,996
2025-12-17	1.690	1.720	1.670	1.700	1.700	27,217,910
2025-12-16	1.710	1.730	1.690	1.690	1.690	28,713,220
2025-12-15	1.710	1.740	1.700	1.710	1.710	23,439,601
2025-12-12	1.740	1.760	1.720	1.730	1.730	29,063,300
2025-12-11	1.810	1.820	1.740	1.740	1.740	45,411,170
2025-12-10	1.770	1.850	1.750	1.830	1.830	53,072,016
2025-12-09	1.800	1.810	1.760	1.770	1.770	37,099,410
2025-12-08	1.810	1.830	1.790	1.800	1.800	27,329,801
2025-12-05	1.790	1.810	1.770	1.810	1.810	29,086,500
2025-12-04	1.840	1.850	1.770	1.790	1.790	47,607,948
2025-12-03	1.870	1.880	1.840	1.840	1.840	26,262,651
2025-12-02	1.850	1.880	1.820	1.870	1.870	36,340,575
2025-12-01	1.850	1.880	1.840	1.860	1.860	38,543,200
2025-11-28	1.850	1.870	1.810	1.860	1.860	41,217,501
2025-11-27	1.860	1.880	1.820	1.860	1.860	39,310,501
2025-11-26	1.870	1.910	1.860	1.860	1.860	39,018,810
2025-11-25	1.860	1.880	1.840	1.870	1.870	39,703,119
2025-11-24	1.880	1.890	1.850	1.860	1.860	43,338,401
2025-11-21	1.910	1.950	1.860	1.880	1.880	65,593,401
2025-11-20	1.910	1.970	1.880	1.940	1.940	61,098,100
2025-11-19	1.970	2.000	1.900	1.910	1.910	61,525,900
2025-11-18	2.080	2.090	1.940	1.980	1.980	66,203,949
2025-11-17	2.050	2.100	2.050	2.090	2.090	43,826,600
2025-11-14	2.020	2.080	2.010	2.060	2.060	53,976,761
2025-11-13	1.990	2.030	1.960	2.030	2.030	47,464,810
2025-11-12	2.000	2.030	1.970	2.000	2.000	45,635,700
2025-11-11	2.000	2.020	1.970	2.010	2.010	41,023,563
2025-11-10	1.940	1.990	1.920	1.990	1.990	49,463,310
2025-11-07	1.920	1.940	1.910	1.930	1.930	30,817,010
2025-11-06	1.930	1.940	1.910	1.920	1.920	28,007,700
2025-11-05	1.890	1.940	1.880	1.940	1.940	42,501,810
2025-11-04	1.900	1.920	1.880	1.910	1.910	45,507,610
2025-11-03	1.900	1.910	1.870	1.910	1.910	42,839,669
2025-10-31	1.890	1.920	1.880	1.890	1.890	36,401,609
2025-10-30	1.920	1.960	1.890	1.890	1.890	46,616,100
2025-10-29	1.930	1.940	1.900	1.910	1.910	34,219,800
2025-10-28	1.950	1.960	1.920	1.930	1.930	26,328,502
2025-10-27	1.970	1.990	1.930	1.950	1.950	48,079,217
2025-10-24	2.090	2.100	1.960	1.980	1.980	65,969,500
2025-10-23	2.070	2.110	2.020	2.100	2.100	59,922,300
2025-10-22	2.010	2.110	2.010	2.090	2.090	63,730,000

← NewerPage 4 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.