Beijing New Space Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 19.560 | 19.900 | 19.070 | 19.210 | 19.210 | 6,571,930 |
| 2024-04-01 | 19.760 | 21.200 | 19.250 | 20.250 | 20.250 | 11,911,780 |
| 2024-03-29 | 17.990 | 19.760 | 17.990 | 19.760 | 19.760 | 7,540,087 |
| 2024-03-28 | 16.500 | 18.300 | 16.310 | 17.960 | 17.960 | 6,198,383 |
| 2024-03-27 | 18.400 | 18.570 | 16.880 | 16.880 | 16.880 | 6,726,500 |
| 2024-03-26 | 20.020 | 20.850 | 18.570 | 18.760 | 18.760 | 9,781,109 |
| 2024-03-25 | 17.640 | 19.500 | 17.610 | 19.500 | 19.500 | 6,171,980 |
| 2024-03-22 | 18.360 | 18.360 | 17.630 | 17.730 | 17.730 | 3,203,120 |
| 2024-03-21 | 17.860 | 18.400 | 17.550 | 18.360 | 18.360 | 5,284,780 |
| 2024-03-20 | 17.590 | 17.970 | 17.420 | 17.860 | 17.860 | 4,056,475 |
| 2024-03-19 | 18.060 | 18.400 | 17.410 | 17.410 | 17.410 | 6,095,622 |
| 2024-03-18 | 16.460 | 18.060 | 16.400 | 18.060 | 18.060 | 5,191,596 |
| 2024-03-15 | 16.210 | 16.470 | 15.980 | 16.420 | 16.420 | 2,392,367 |
| 2024-03-14 | 16.500 | 16.900 | 16.200 | 16.400 | 16.400 | 3,481,798 |
| 2024-03-13 | 16.780 | 17.670 | 16.530 | 17.230 | 17.230 | 4,331,169 |
| 2024-03-12 | 16.640 | 16.830 | 16.330 | 16.820 | 16.820 | 3,093,274 |
| 2024-03-11 | 16.200 | 16.730 | 16.170 | 16.640 | 16.640 | 3,223,200 |
| 2024-03-08 | 16.630 | 16.850 | 16.170 | 16.460 | 16.460 | 3,754,034 |
| 2024-03-07 | 17.270 | 17.640 | 16.490 | 16.520 | 16.520 | 6,752,446 |
| 2024-03-06 | 18.640 | 19.880 | 17.600 | 18.090 | 18.090 | 10,114,410 |
| 2024-03-05 | 18.620 | 18.620 | 17.730 | 18.620 | 18.620 | 6,186,820 |
| 2024-03-04 | 15.330 | 16.930 | 14.780 | 16.930 | 16.930 | 2,963,931 |
| 2024-03-01 | 15.460 | 15.610 | 14.980 | 15.390 | 15.390 | 2,092,920 |
| 2024-02-29 | 14.020 | 15.610 | 13.950 | 15.460 | 15.460 | 3,282,580 |
| 2024-02-28 | 16.020 | 16.730 | 14.450 | 14.450 | 14.450 | 4,571,880 |
| 2024-02-27 | 15.500 | 16.300 | 15.350 | 16.060 | 16.060 | 2,446,440 |
| 2024-02-26 | 15.120 | 16.280 | 14.900 | 15.730 | 15.730 | 3,516,951 |
| 2024-02-23 | 14.680 | 15.200 | 14.630 | 15.110 | 15.110 | 2,905,590 |
| 2024-02-22 | 14.400 | 14.820 | 14.070 | 14.680 | 14.680 | 3,012,720 |
| 2024-02-21 | 13.280 | 14.760 | 13.160 | 14.200 | 14.200 | 2,668,460 |
| 2024-02-20 | 12.900 | 13.690 | 12.430 | 13.420 | 13.420 | 4,229,714 |
| 2024-02-19 | 11.650 | 12.770 | 11.650 | 12.770 | 12.770 | 2,575,271 |
| 2024-02-08 | 10.550 | 11.800 | 10.000 | 11.610 | 11.610 | 4,825,760 |
| 2024-02-07 | 12.200 | 12.320 | 10.980 | 10.980 | 10.980 | 3,156,891 |
| 2024-02-06 | 12.080 | 12.880 | 12.060 | 12.200 | 12.200 | 3,934,894 |
| 2024-02-05 | 14.540 | 14.820 | 13.400 | 13.400 | 13.400 | 1,651,881 |
| 2024-02-02 | 15.960 | 16.400 | 14.400 | 14.890 | 14.890 | 2,413,480 |
| 2024-02-01 | 16.460 | 16.460 | 15.660 | 16.000 | 16.000 | 1,926,800 |
| 2024-01-31 | 17.800 | 18.070 | 16.320 | 16.470 | 16.470 | 2,261,040 |
| 2024-01-30 | 18.240 | 18.380 | 17.670 | 17.750 | 17.750 | 1,400,840 |
| 2024-01-29 | 19.400 | 19.400 | 18.300 | 18.300 | 18.300 | 1,706,600 |
| 2024-01-26 | 18.810 | 19.450 | 18.770 | 19.110 | 19.110 | 2,171,400 |
| 2024-01-25 | 18.170 | 18.920 | 18.150 | 18.870 | 18.870 | 2,542,640 |
| 2024-01-24 | 18.300 | 18.490 | 17.610 | 18.250 | 18.250 | 2,020,260 |
| 2024-01-23 | 18.500 | 18.560 | 18.010 | 18.230 | 18.230 | 1,926,560 |
| 2024-01-22 | 19.730 | 19.790 | 18.350 | 18.600 | 18.600 | 2,151,600 |
| 2024-01-19 | 20.190 | 20.390 | 19.620 | 19.650 | 19.650 | 1,591,500 |
| 2024-01-18 | 20.220 | 20.460 | 19.690 | 20.280 | 20.280 | 2,211,660 |
| 2024-01-17 | 21.110 | 21.110 | 20.260 | 20.290 | 20.290 | 2,010,940 |
| 2024-01-16 | 21.420 | 21.420 | 20.680 | 21.140 | 21.140 | 2,248,600 |
| 2024-01-15 | 21.200 | 21.500 | 21.000 | 21.250 | 21.250 | 2,112,900 |
| 2024-01-12 | 21.710 | 21.950 | 21.220 | 21.220 | 21.220 | 3,210,100 |
| 2024-01-11 | 21.350 | 21.780 | 21.300 | 21.710 | 21.710 | 3,268,067 |
| 2024-01-10 | 22.260 | 22.300 | 21.410 | 21.410 | 21.410 | 4,195,560 |
| 2024-01-09 | 22.590 | 22.630 | 21.870 | 22.110 | 22.110 | 5,772,502 |
| 2024-01-08 | 22.690 | 23.200 | 21.990 | 22.620 | 22.620 | 7,830,748 |
| 2024-01-05 | 23.800 | 23.990 | 22.550 | 22.840 | 22.840 | 10,648,500 |
| 2024-01-04 | 24.710 | 25.200 | 24.710 | 24.710 | 24.710 | 9,661,547 |
| 2024-01-03 | 30.200 | 30.200 | 27.450 | 27.450 | 27.450 | 18,739,100 |
| 2024-01-02 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 1,099,761 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-25 | 0.1904 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.