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
2025-10-21	1.930	2.020	1.910	2.010	2.010	58,204,298
2025-10-20	1.900	1.940	1.890	1.930	1.930	31,378,501
2025-10-17	1.930	1.960	1.880	1.890	1.890	38,588,700
2025-10-16	1.960	1.960	1.910	1.930	1.930	29,976,110
2025-10-15	1.960	2.030	1.940	1.960	1.960	39,297,700
2025-10-14	1.930	2.020	1.930	1.960	1.960	64,559,511
2025-10-13	1.930	1.930	1.880	1.920	1.920	42,234,000
2025-10-10	1.910	1.990	1.900	1.950	1.950	49,385,676
2025-10-09	1.910	1.920	1.860	1.910	1.910	35,502,311
2025-09-30	1.900	1.930	1.880	1.910	1.910	36,249,410
2025-09-29	1.880	1.920	1.820	1.910	1.910	36,493,400
2025-09-26	1.900	1.930	1.870	1.880	1.880	32,299,515
2025-09-25	1.930	1.940	1.890	1.900	1.900	37,925,010
2025-09-24	1.900	1.970	1.880	1.930	1.930	47,095,200
2025-09-23	2.020	2.020	1.890	1.900	1.900	46,795,000
2025-09-22	2.050	2.050	1.950	2.020	2.020	41,437,524
2025-09-19	2.110	2.120	1.980	2.060	2.060	71,477,370
2025-09-18	2.140	2.210	2.070	2.100	2.100	85,724,400
2025-09-17	2.190	2.190	2.080	2.140	2.140	66,978,276
2025-09-16	2.110	2.210	2.100	2.200	2.200	83,696,844
2025-09-15	2.080	2.150	2.030	2.130	2.130	79,429,301
2025-09-12	2.000	2.120	2.000	2.080	2.080	83,178,786
2025-09-11	1.950	2.010	1.930	2.000	2.000	59,983,771
2025-09-10	1.920	1.970	1.910	1.960	1.960	66,088,594
2025-09-09	1.880	1.940	1.870	1.920	1.920	63,937,803
2025-09-08	1.840	1.900	1.840	1.880	1.880	49,287,300
2025-09-05	1.820	1.850	1.780	1.850	1.850	36,586,503
2025-09-04	1.820	1.850	1.800	1.820	1.820	37,957,402
2025-09-03	1.840	1.880	1.800	1.820	1.820	39,441,403
2025-09-02	1.840	1.880	1.810	1.850	1.850	39,183,110
2025-09-01	1.830	1.860	1.800	1.830	1.830	31,505,536
2025-08-29	1.840	1.870	1.810	1.820	1.820	26,876,700
2025-08-28	1.850	1.880	1.800	1.840	1.840	38,737,401
2025-08-27	1.920	1.930	1.840	1.850	1.850	34,724,611
2025-08-26	1.920	1.930	1.890	1.920	1.920	27,169,451
2025-08-25	1.870	1.960	1.870	1.930	1.930	72,101,282
2025-08-22	1.870	1.890	1.840	1.880	1.880	33,913,301
2025-08-21	1.860	1.880	1.840	1.870	1.870	28,316,000
2025-08-20	1.860	1.870	1.840	1.860	1.860	23,937,101
2025-08-19	1.860	1.890	1.850	1.860	1.860	28,751,801
2025-08-18	1.850	1.880	1.830	1.860	1.860	37,152,600
2025-08-15	1.830	1.870	1.820	1.830	1.830	36,189,800
2025-08-14	1.870	1.910	1.820	1.820	1.820	41,814,800
2025-08-13	1.890	1.910	1.850	1.860	1.860	26,575,401
2025-08-12	1.890	1.910	1.860	1.900	1.900	47,386,145
2025-08-11	1.850	1.940	1.850	1.880	1.880	82,307,702
2025-08-08	1.770	1.830	1.760	1.810	1.810	42,620,802
2025-08-07	1.770	1.780	1.750	1.770	1.770	32,588,190
2025-08-06	1.770	1.780	1.740	1.770	1.770	23,311,190
2025-08-05	1.760	1.790	1.750	1.770	1.770	23,242,574
2025-08-04	1.750	1.770	1.740	1.760	1.760	21,039,800
2025-08-01	1.770	1.790	1.750	1.760	1.760	17,572,501
2025-07-31	1.830	1.840	1.760	1.770	1.770	39,297,410
2025-07-30	1.850	1.900	1.840	1.840	1.840	33,298,211
2025-07-29	1.840	1.880	1.820	1.870	1.870	36,074,594
2025-07-28	1.840	1.860	1.810	1.840	1.840	31,096,800
2025-07-25	1.860	1.870	1.830	1.840	1.840	23,606,003
2025-07-24	1.830	1.890	1.820	1.870	1.870	37,874,753
2025-07-23	1.840	1.880	1.820	1.830	1.830	31,892,410
2025-07-22	1.810	1.840	1.790	1.840	1.840	30,618,311

← NewerPage 5 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.