Beijing New Space Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	21.440	21.680	21.260	21.520	21.520	544,260
2023-09-27	21.320	21.580	21.160	21.350	21.350	665,420
2023-09-26	21.380	21.450	21.210	21.320	21.320	531,449
2023-09-25	21.450	21.590	21.230	21.380	21.380	801,140
2023-09-22	21.070	21.450	20.810	21.430	21.430	908,677
2023-09-21	21.060	21.300	20.830	20.900	20.900	757,040
2023-09-20	21.390	21.580	21.110	21.200	21.200	810,900
2023-09-19	21.340	21.550	21.100	21.510	21.510	1,053,820
2023-09-18	20.900	21.450	20.790	21.340	21.340	838,800
2023-09-15	21.030	21.490	20.900	21.010	21.010	586,500
2023-09-14	21.430	21.450	20.900	20.980	20.980	742,100
2023-09-13	21.450	21.590	21.200	21.390	21.390	630,480
2023-09-12	21.490	21.560	21.190	21.480	21.480	721,940
2023-09-11	21.730	21.870	21.430	21.490	21.490	1,020,566
2023-09-08	21.790	21.940	21.590	21.710	21.710	734,500
2023-09-07	21.790	21.980	21.720	21.790	21.790	879,880
2023-09-06	21.760	21.920	21.620	21.830	21.830	619,800
2023-09-05	21.910	22.060	21.650	21.780	21.780	845,465
2023-09-04	21.700	22.090	21.640	21.930	21.930	693,360
2023-09-01	21.600	21.870	21.450	21.740	21.740	680,740
2023-08-31	21.710	22.140	21.420	21.580	21.580	1,208,200
2023-08-30	21.650	21.890	21.530	21.640	21.640	821,320
2023-08-29	20.780	21.770	20.780	21.640	21.640	1,496,894
2023-08-28	21.800	21.800	20.750	20.920	20.920	1,427,200
2023-08-25	21.300	21.390	20.730	20.760	20.760	983,040
2023-08-24	21.850	21.950	21.280	21.350	21.350	1,082,200
2023-08-23	21.600	22.050	21.480	21.700	21.700	1,450,338
2023-08-22	21.300	21.700	20.880	21.680	21.680	1,402,339
2023-08-21	21.210	21.700	21.140	21.420	21.420	752,580
2023-08-18	21.280	21.590	21.240	21.350	21.350	942,640
2023-08-17	20.860	21.250	20.700	21.240	21.240	929,840
2023-08-16	21.090	21.280	20.850	20.930	20.930	851,758
2023-08-15	21.250	21.380	20.990	21.160	21.160	872,900
2023-08-14	20.750	21.310	20.680	21.250	21.250	1,227,680
2023-08-11	21.570	21.580	20.780	20.830	20.830	1,658,679
2023-08-10	21.480	21.670	21.280	21.570	21.570	974,880
2023-08-09	22.150	22.390	21.400	21.480	21.480	1,950,440
2023-08-08	22.460	22.830	22.020	22.120	22.120	1,748,740
2023-08-07	23.220	23.220	22.130	22.220	22.220	2,785,740
2023-08-04	23.060	23.560	23.050	23.250	23.250	2,584,320
2023-08-03	23.800	23.800	23.290	23.440	23.440	4,234,519
2023-08-02	23.000	24.390	22.800	24.290	24.290	6,301,980
2023-08-01	23.250	23.410	22.960	23.120	23.120	2,021,620
2023-07-31	24.140	24.140	23.250	23.400	23.400	3,286,520
2023-07-28	23.800	24.410	23.170	24.160	24.160	4,630,140
2023-07-27	23.170	24.100	23.000	23.890	23.890	4,895,200
2023-07-26	22.730	24.190	22.730	23.530	23.530	6,418,920
2023-07-25	22.380	22.800	22.340	22.730	22.730	1,527,280
2023-07-24	21.840	22.380	21.840	22.290	22.290	1,317,760
2023-07-21	22.240	22.300	21.810	21.870	21.870	1,096,180
2023-07-20	22.410	22.650	22.010	22.100	22.100	1,225,420
2023-07-19	22.450	22.740	22.410	22.470	22.470	1,006,400
2023-07-18	22.630	22.720	22.360	22.480	22.480	1,154,133
2023-07-17	22.450	22.850	22.100	22.730	22.730	1,519,200
2023-07-14	22.800	23.060	22.510	22.840	22.840	1,698,460
2023-07-13	23.010	23.200	22.550	22.800	22.800	2,682,800
2023-07-12	22.830	23.420	22.690	23.010	23.010	3,520,860
2023-07-11	22.240	23.300	22.220	22.950	22.950	3,713,099
2023-07-10	22.580	22.840	22.300	22.340	22.340	1,209,840
2023-07-07	22.460	22.920	22.290	22.580	22.580	2,351,080

← NewerPage 13 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.