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
2025-01-17	1.790	1.810	1.750	1.780	1.780	20,994,800
2025-01-16	1.780	1.840	1.770	1.790	1.790	28,642,400
2025-01-15	1.770	1.790	1.740	1.770	1.770	24,315,900
2025-01-14	1.720	1.780	1.720	1.770	1.770	26,832,001
2025-01-13	1.690	1.730	1.660	1.720	1.720	19,447,700
2025-01-10	1.790	1.800	1.710	1.710	1.710	22,272,100
2025-01-09	1.790	1.810	1.780	1.790	1.790	20,101,600
2025-01-08	1.800	1.820	1.750	1.810	1.810	30,490,400
2025-01-07	1.760	1.800	1.740	1.790	1.790	25,539,300
2025-01-06	1.780	1.780	1.720	1.760	1.760	29,579,579
2025-01-03	1.840	1.860	1.770	1.770	1.770	37,396,700
2025-01-02	1.870	1.920	1.820	1.850	1.850	40,666,022
2024-12-31	1.910	1.940	1.860	1.860	1.860	31,498,200
2024-12-30	1.950	1.960	1.880	1.910	1.910	34,523,712
2024-12-27	1.930	1.990	1.920	1.960	1.960	39,313,210
2024-12-26	1.930	1.960	1.920	1.930	1.930	23,751,693
2024-12-25	1.950	1.970	1.900	1.930	1.930	30,989,759
2024-12-24	1.960	1.970	1.910	1.960	1.960	42,610,259
2024-12-23	2.050	2.060	1.950	1.960	1.960	54,338,410
2024-12-20	2.070	2.100	2.050	2.050	2.050	40,136,675
2024-12-19	2.090	2.130	2.060	2.080	2.080	54,944,169
2024-12-18	2.150	2.170	2.110	2.140	2.140	57,570,801
2024-12-17	2.320	2.320	2.130	2.150	2.150	121,078,549
2024-12-16	2.300	2.450	2.280	2.340	2.340	141,623,179
2024-12-13	2.320	2.440	2.190	2.280	2.280	150,876,829
2024-12-12	2.270	2.350	2.220	2.340	2.340	109,820,640
2024-12-11	2.140	2.300	2.120	2.270	2.270	116,948,871
2024-12-10	2.270	2.300	2.150	2.160	2.160	102,904,991
2024-12-09	2.240	2.260	2.120	2.160	2.160	86,327,300
2024-12-06	2.120	2.220	2.110	2.210	2.210	85,402,287
2024-12-05	2.040	2.120	2.020	2.120	2.120	51,383,400
2024-12-04	2.100	2.120	2.020	2.040	2.040	42,245,070
2024-12-03	2.060	2.110	2.040	2.110	2.110	56,233,701
2024-12-02	1.970	2.070	1.970	2.060	2.060	59,319,710
2024-11-29	1.980	1.990	1.940	1.980	1.980	37,178,162
2024-11-28	1.930	2.000	1.930	1.980	1.980	44,137,300
2024-11-27	1.910	1.940	1.860	1.940	1.940	34,402,711
2024-11-26	1.920	1.950	1.910	1.920	1.920	29,871,700
2024-11-25	1.930	1.950	1.880	1.930	1.930	42,694,536
2024-11-22	1.990	2.030	1.930	1.930	1.930	53,035,810
2024-11-21	2.010	2.040	1.980	2.000	2.000	43,377,776
2024-11-20	2.010	2.030	1.980	2.030	2.030	53,745,554
2024-11-19	2.040	2.050	1.960	2.020	2.020	70,347,401
2024-11-18	1.960	2.120	1.960	2.080	2.080	127,843,058
2024-11-15	1.990	2.010	1.910	1.930	1.930	68,945,500
2024-11-14	2.110	2.130	2.000	2.010	2.010	60,419,611
2024-11-13	2.110	2.130	2.040	2.070	2.070	64,889,493
2024-11-12	2.150	2.180	2.090	2.110	2.110	75,784,508
2024-11-11	2.200	2.250	2.130	2.170	2.170	75,394,566
2024-11-08	2.400	2.420	2.180	2.210	2.210	142,146,760
2024-11-07	2.200	2.470	2.170	2.340	2.340	192,128,440
2024-11-06	2.150	2.440	2.050	2.310	2.310	251,785,061
2024-11-05	2.020	2.220	2.020	2.220	2.220	228,648,293
2024-11-04	2.230	2.240	2.020	2.020	2.020	178,455,010
2024-11-01	2.240	2.240	2.180	2.240	2.240	197,515,564
2024-10-31	1.840	2.040	1.810	2.040	2.040	120,129,567
2024-10-30	1.770	1.880	1.770	1.850	1.850	58,878,628
2024-10-29	1.850	1.850	1.770	1.780	1.780	36,205,110
2024-10-28	1.770	1.840	1.760	1.840	1.840	41,239,708
2024-10-25	1.740	1.790	1.740	1.760	1.760	39,028,485

← NewerPage 8 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.