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
2025-04-22	1.700	1.740	1.700	1.720	1.720	21,073,560
2025-04-21	1.710	1.720	1.670	1.700	1.700	18,729,300
2025-04-18	1.680	1.720	1.660	1.710	1.710	28,616,650
2025-04-17	1.630	1.690	1.610	1.670	1.670	28,007,060
2025-04-16	1.650	1.670	1.620	1.630	1.630	13,874,110
2025-04-15	1.680	1.680	1.630	1.640	1.640	14,834,560
2025-04-14	1.660	1.690	1.660	1.680	1.680	18,122,823
2025-04-11	1.660	1.690	1.640	1.670	1.670	26,581,384
2025-04-10	1.660	1.710	1.640	1.670	1.670	28,391,174
2025-04-09	1.560	1.650	1.490	1.640	1.640	35,253,084
2025-04-08	1.560	1.590	1.540	1.570	1.570	25,448,310
2025-04-07	1.690	1.700	1.560	1.560	1.560	35,196,100
2025-04-03	1.720	1.750	1.710	1.730	1.730	15,879,501
2025-04-02	1.730	1.740	1.720	1.730	1.730	7,369,988
2025-04-01	1.730	1.750	1.720	1.730	1.730	9,999,900
2025-03-31	1.760	1.780	1.720	1.730	1.730	20,646,848
2025-03-28	1.770	1.800	1.760	1.770	1.770	19,021,475
2025-03-27	1.770	1.790	1.740	1.780	1.780	26,923,733
2025-03-26	1.750	1.780	1.740	1.780	1.780	23,864,521
2025-03-25	1.740	1.760	1.720	1.740	1.740	14,670,400
2025-03-24	1.760	1.770	1.720	1.740	1.740	26,913,600
2025-03-21	1.770	1.790	1.750	1.770	1.770	27,270,201
2025-03-20	1.760	1.790	1.750	1.760	1.760	21,685,821
2025-03-19	1.760	1.770	1.750	1.760	1.760	10,164,511
2025-03-18	1.790	1.800	1.760	1.760	1.760	15,528,820
2025-03-17	1.760	1.800	1.760	1.780	1.780	21,952,101
2025-03-14	1.730	1.770	1.730	1.760	1.760	21,297,201
2025-03-13	1.740	1.750	1.720	1.730	1.730	16,389,303
2025-03-12	1.750	1.760	1.740	1.750	1.750	15,181,000
2025-03-11	1.740	1.750	1.720	1.750	1.750	12,505,100
2025-03-10	1.730	1.750	1.730	1.750	1.750	14,619,110
2025-03-07	1.760	1.770	1.720	1.740	1.740	23,748,700
2025-03-06	1.760	1.780	1.740	1.770	1.770	27,388,707
2025-03-05	1.760	1.770	1.720	1.760	1.760	23,391,300
2025-03-04	1.780	1.780	1.740	1.760	1.760	30,033,200
2025-03-03	1.810	1.860	1.780	1.790	1.790	55,352,902
2025-02-28	1.790	1.950	1.770	1.830	1.830	74,754,098
2025-02-27	1.780	1.840	1.770	1.780	1.780	24,648,084
2025-02-26	1.730	1.790	1.730	1.780	1.780	27,086,914
2025-02-25	1.760	1.770	1.730	1.730	1.730	23,798,401
2025-02-24	1.750	1.780	1.730	1.760	1.760	29,877,188
2025-02-21	1.780	1.790	1.740	1.750	1.750	25,048,084
2025-02-20	1.770	1.790	1.750	1.770	1.770	18,729,200
2025-02-19	1.770	1.780	1.750	1.770	1.770	21,508,600
2025-02-18	1.840	1.850	1.770	1.770	1.770	29,124,500
2025-02-17	1.800	1.860	1.790	1.840	1.840	27,598,600
2025-02-14	1.840	1.860	1.790	1.800	1.800	30,651,900
2025-02-13	1.810	1.880	1.800	1.840	1.840	40,054,000
2025-02-12	1.790	1.820	1.750	1.820	1.820	27,128,301
2025-02-11	1.820	1.830	1.760	1.800	1.800	22,652,701
2025-02-10	1.770	1.820	1.770	1.820	1.820	27,762,553
2025-02-07	1.750	1.800	1.740	1.780	1.780	39,604,279
2025-02-06	1.720	1.750	1.690	1.750	1.750	24,799,199
2025-02-05	1.710	1.740	1.700	1.720	1.720	15,402,200
2025-01-27	1.710	1.750	1.700	1.700	1.700	20,578,714
2025-01-24	1.690	1.710	1.670	1.700	1.700	18,844,596
2025-01-23	1.720	1.750	1.700	1.700	1.700	28,817,301
2025-01-22	1.740	1.750	1.700	1.710	1.710	24,760,900
2025-01-21	1.770	1.810	1.740	1.750	1.750	36,498,537
2025-01-20	1.770	1.790	1.720	1.760	1.760	27,524,672

← NewerPage 7 of 21 · 1,212 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.