Beijing New Space Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	27.730	27.730	27.730	27.730	27.730	1,587,520
2023-12-28	22.580	25.210	22.500	25.210	25.210	8,416,610
2023-12-27	22.600	23.760	22.540	22.920	22.920	2,880,490
2023-12-26	23.010	23.010	22.100	22.530	22.530	2,144,950
2023-12-25	22.800	23.150	22.340	22.990	22.990	2,752,730
2023-12-22	22.540	22.990	22.370	22.850	22.850	3,165,680
2023-12-21	21.700	23.120	21.540	22.610	22.610	3,659,400
2023-12-20	21.700	22.170	21.400	21.710	21.710	1,530,400
2023-12-19	21.900	21.900	21.300	21.690	21.690	1,180,860
2023-12-18	21.940	22.080	21.640	21.700	21.700	1,341,580
2023-12-15	22.230	22.330	21.640	21.920	21.920	1,969,700
2023-12-14	22.670	22.780	22.150	22.230	22.230	2,493,160
2023-12-13	23.110	23.340	22.650	22.660	22.660	2,674,300
2023-12-12	23.420	23.420	22.750	23.220	23.220	3,784,749
2023-12-11	22.700	24.630	22.100	23.430	23.430	6,156,960
2023-12-08	23.570	23.700	22.070	22.700	22.700	5,578,694
2023-12-07	23.730	24.740	23.200	23.330	23.330	6,258,194
2023-12-06	22.910	25.760	22.450	24.400	24.400	8,961,923
2023-12-05	22.300	23.880	21.980	23.420	23.420	7,597,060
2023-12-04	21.960	23.500	21.880	22.270	22.270	3,777,160
2023-12-01	21.890	22.050	21.630	21.970	21.970	939,839
2023-11-30	22.080	22.080	21.620	21.900	21.900	1,235,580
2023-11-29	21.690	22.300	21.690	22.090	22.090	2,073,720
2023-11-28	21.710	21.840	21.450	21.660	21.660	951,040
2023-11-27	21.620	21.710	21.310	21.620	21.620	758,740
2023-11-24	21.800	21.820	21.360	21.630	21.630	930,300
2023-11-23	21.430	21.690	21.320	21.640	21.640	647,540
2023-11-22	21.550	21.800	21.420	21.430	21.430	708,300
2023-11-21	21.720	21.800	21.480	21.550	21.550	520,300
2023-11-20	21.610	21.780	21.320	21.770	21.770	657,260
2023-11-17	21.410	21.650	21.300	21.550	21.550	541,600
2023-11-16	21.480	21.750	21.390	21.470	21.470	785,140
2023-11-15	21.670	21.850	21.400	21.470	21.470	785,200
2023-11-14	21.720	21.920	21.550	21.620	21.620	1,159,920
2023-11-13	21.110	21.770	20.950	21.750	21.750	1,694,220
2023-11-10	21.150	21.300	20.810	20.990	20.990	1,117,140
2023-11-09	21.950	21.950	21.000	21.150	21.150	2,800,300
2023-11-08	21.080	22.500	20.740	21.780	21.780	3,499,660
2023-11-07	21.140	21.230	20.960	21.190	21.190	626,720
2023-11-06	20.980	21.170	20.810	21.150	21.150	733,460
2023-11-03	20.930	21.040	20.660	20.850	20.850	635,400
2023-11-02	21.080	21.180	20.720	20.740	20.740	727,700
2023-11-01	20.850	21.200	20.720	21.120	21.120	1,077,660
2023-10-31	20.590	20.900	20.540	20.760	20.760	909,860
2023-10-30	20.290	20.780	20.050	20.620	20.620	868,500
2023-10-27	20.100	20.460	19.930	20.350	20.350	683,120
2023-10-26	20.380	20.490	20.020	20.100	20.100	791,900
2023-10-25	19.890	20.480	19.790	20.390	20.390	1,311,420
2023-10-24	19.000	19.770	19.000	19.700	19.700	1,055,100
2023-10-23	19.350	19.510	18.920	19.060	19.060	669,380
2023-10-20	19.810	19.970	19.400	19.410	19.410	847,620
2023-10-19	19.870	20.330	19.680	19.880	19.880	976,860
2023-10-18	20.300	20.480	19.640	19.980	19.980	1,316,100
2023-10-17	21.600	21.620	20.510	20.620	20.620	1,623,260
2023-10-16	20.450	22.000	20.450	21.440	21.440	3,944,460
2023-10-13	20.280	20.500	20.010	20.460	20.460	1,019,592
2023-10-12	20.660	20.660	20.340	20.360	20.360	757,300
2023-10-11	20.900	20.970	20.270	20.500	20.500	896,152
2023-10-10	21.000	21.020	20.780	20.900	20.900	933,452
2023-10-09	21.500	21.500	20.780	20.910	20.910	1,358,240

← NewerPage 12 of 20 · 1,198 trading daysOlder →

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.