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
2024-10-24	1.720	1.750	1.710	1.740	1.740	26,324,710
2024-10-23	1.680	1.770	1.670	1.720	1.720	43,524,132
2024-10-22	1.660	1.690	1.660	1.680	1.680	18,659,633
2024-10-21	1.700	1.700	1.660	1.670	1.670	20,527,233
2024-10-18	1.680	1.710	1.620	1.680	1.680	32,786,734
2024-10-17	1.750	1.760	1.670	1.670	1.670	34,618,721
2024-10-16	1.660	1.740	1.650	1.740	1.740	48,235,305
2024-10-15	1.700	1.720	1.660	1.660	1.660	31,913,520
2024-10-14	1.690	1.730	1.670	1.720	1.720	37,618,575
2024-10-11	1.650	1.690	1.630	1.660	1.660	33,576,218
2024-10-10	1.650	1.710	1.610	1.660	1.660	49,395,607
2024-10-09	1.840	1.840	1.670	1.670	1.670	66,310,102
2024-10-08	2.040	2.040	1.790	1.860	1.860	120,791,159
2024-09-30	1.830	1.870	1.740	1.850	1.850	143,823,085
2024-09-27	1.690	1.740	1.650	1.700	1.700	66,895,454
2024-09-26	1.500	1.660	1.500	1.640	1.640	86,086,898
2024-09-25	1.470	1.570	1.460	1.510	1.510	48,100,301
2024-09-24	1.460	1.480	1.420	1.470	1.470	33,858,201
2024-09-23	1.430	1.440	1.410	1.430	1.430	15,290,500
2024-09-20	1.390	1.470	1.380	1.440	1.440	33,118,810
2024-09-19	1.360	1.420	1.360	1.390	1.390	23,440,200
2024-09-18	1.350	1.380	1.330	1.360	1.360	15,568,700
2024-09-13	1.340	1.370	1.340	1.350	1.350	11,593,100
2024-09-12	1.340	1.350	1.330	1.340	1.340	4,033,300
2024-09-11	1.350	1.360	1.330	1.330	1.330	6,778,100
2024-09-10	1.360	1.370	1.330	1.350	1.350	10,469,780
2024-09-09	1.350	1.370	1.330	1.360	1.360	6,741,672
2024-09-06	1.360	1.370	1.350	1.350	1.350	6,566,995
2024-09-05	1.330	1.380	1.330	1.360	1.360	16,237,901
2024-09-04	1.330	1.360	1.320	1.330	1.330	9,105,700
2024-09-03	1.320	1.350	1.320	1.340	1.340	11,278,000
2024-09-02	1.330	1.370	1.320	1.330	1.330	14,398,101
2024-08-30	1.300	1.380	1.290	1.340	1.340	23,029,701
2024-08-29	1.290	1.320	1.280	1.300	1.300	9,782,103
2024-08-28	1.300	1.320	1.280	1.290	1.290	9,843,201
2024-08-27	1.330	1.340	1.290	1.300	1.300	11,209,801
2024-08-26	1.310	1.350	1.310	1.330	1.330	9,746,801
2024-08-23	1.310	1.330	1.290	1.310	1.310	11,808,800
2024-08-22	1.360	1.380	1.310	1.310	1.310	22,185,010
2024-08-21	1.360	1.370	1.340	1.360	1.360	10,749,800
2024-08-20	1.390	1.400	1.350	1.360	1.360	11,287,800
2024-08-19	1.400	1.420	1.380	1.390	1.390	13,726,700
2024-08-16	1.410	1.440	1.400	1.410	1.410	15,689,200
2024-08-15	1.390	1.420	1.380	1.420	1.420	17,770,100
2024-08-14	1.400	1.420	1.390	1.390	1.390	12,823,300
2024-08-13	1.410	1.420	1.380	1.400	1.400	16,921,166
2024-08-12	1.450	1.470	1.400	1.400	1.400	33,730,101
2024-08-09	1.460	1.550	1.450	1.470	1.470	66,954,247
2024-08-08	1.390	1.520	1.380	1.500	1.500	87,891,920
2024-08-07	1.390	1.400	1.370	1.380	1.380	10,680,500
2024-08-06	1.380	1.400	1.370	1.390	1.390	15,427,013
2024-08-05	1.370	1.430	1.370	1.370	1.370	29,789,541
2024-08-02	1.430	1.450	1.390	1.390	1.390	45,330,800
2024-08-01	1.380	1.520	1.380	1.450	1.450	81,126,679
2024-07-31	1.340	1.390	1.330	1.380	1.380	18,609,000
2024-07-30	1.310	1.350	1.310	1.340	1.340	14,703,701
2024-07-29	1.330	1.340	1.300	1.320	1.320	6,907,900
2024-07-26	1.300	1.340	1.300	1.330	1.330	18,890,705
2024-07-25	1.270	1.330	1.260	1.290	1.290	20,834,517
2024-07-24	1.310	1.320	1.260	1.260	1.260	21,880,800

← NewerPage 9 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.