Beijing New Space Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	22.100	22.470	22.040	22.450	22.450	1,584,920
2023-07-05	22.420	22.550	22.130	22.150	22.150	1,391,820
2023-07-04	22.590	22.600	22.210	22.440	22.440	1,748,500
2023-07-03	22.580	22.700	22.350	22.550	22.550	2,055,560
2023-06-30	22.320	22.550	22.310	22.480	22.480	1,812,600
2023-06-29	22.240	22.380	22.050	22.310	22.310	1,602,260
2023-06-28	22.260	22.350	21.890	22.100	22.100	2,104,060
2023-06-27	21.900	22.270	21.900	22.270	22.270	1,846,640
2023-06-26	22.260	22.550	21.800	21.880	21.880	2,560,940
2023-06-21	23.400	23.440	22.180	22.240	22.240	4,002,380
2023-06-20	23.320	23.530	23.110	23.350	23.350	3,280,500
2023-06-19	23.330	23.580	22.930	23.550	23.550	4,755,840
2023-06-16	23.290	23.580	23.210	23.360	23.360	4,418,540
2023-06-15	23.210	23.530	23.100	23.300	23.300	4,914,980
2023-06-14	24.100	24.100	23.290	23.400	23.400	7,976,775
2023-06-13	23.870	24.900	23.870	24.230	24.230	12,729,370
2023-06-12	26.550	27.100	26.510	26.510	26.510	3,642,418
2023-06-09	27.000	30.880	26.550	29.450	29.450	17,525,650
2023-06-08	28.070	28.070	28.070	28.070	28.070	3,189,314
2023-06-07	25.520	25.520	25.520	25.520	25.520	1,145,593
2023-06-06	21.150	23.200	20.910	23.200	23.200	4,376,371
2023-06-05	20.950	21.200	20.720	21.090	21.090	528,560
2023-06-02	20.490	20.990	20.420	20.880	20.880	366,080
2023-06-01	20.290	20.740	20.100	20.530	20.530	335,940
2023-05-31	20.500	20.580	20.030	20.290	20.290	368,920
2023-05-30	20.910	20.910	20.400	20.500	20.500	429,900
2023-05-29	20.830	21.050	20.500	20.590	20.590	304,400
2023-05-26	20.550	20.850	20.410	20.800	20.800	354,720
2023-05-25	20.580	20.830	20.300	20.610	20.610	383,900
2023-05-24	20.640	21.420	20.530	20.760	20.760	366,220
2023-05-23	20.770	21.090	20.590	20.670	20.670	503,500
2023-05-22	20.580	20.820	20.310	20.670	20.670	439,660
2023-05-19	20.700	20.700	20.250	20.460	20.460	347,280
2023-05-18	20.670	20.790	20.400	20.700	20.700	288,080
2023-05-17	20.240	20.710	20.030	20.670	20.670	422,080
2023-05-16	20.700	20.700	20.000	20.240	20.240	469,280
2023-05-15	20.500	20.630	20.040	20.560	20.560	349,500
2023-05-12	20.900	21.400	20.400	20.400	20.400	415,100
2023-05-11	20.690	21.500	20.660	21.220	21.220	475,760
2023-05-10	20.460	20.910	20.460	20.790	20.790	270,800
2023-05-09	21.260	21.260	20.510	20.540	20.540	436,560
2023-05-08	21.240	21.570	21.000	21.130	21.130	460,475
2023-05-05	21.000	21.300	21.000	21.240	21.240	399,895
2023-05-04	20.630	21.190	20.260	21.190	21.190	703,260
2023-04-28	20.100	20.630	20.000	20.580	20.580	464,860
2023-04-27	20.010	20.260	19.850	20.260	20.260	647,800
2023-04-26	19.250	20.370	19.240	20.180	20.180	722,780
2023-04-25	20.170	20.480	18.990	19.520	19.520	1,046,500
2023-04-24	20.100	20.470	19.900	20.320	20.320	525,480
2023-04-21	20.610	20.790	19.910	20.200	20.200	724,240
2023-04-20	21.080	21.140	20.610	20.610	20.610	560,500
2023-04-19	21.370	21.390	20.980	21.030	21.030	671,460
2023-04-18	21.530	21.670	21.000	21.250	21.250	910,520
2023-04-17	21.730	21.920	21.400	21.530	21.530	952,440
2023-04-14	22.180	22.380	21.710	21.730	21.730	817,440
2023-04-13	22.190	22.200	21.710	22.190	22.190	1,017,540
2023-04-12	22.720	22.790	22.150	22.190	22.190	1,295,660
2023-04-11	22.850	23.500	22.430	22.720	22.720	1,259,500
2023-04-10	23.770	23.810	22.700	22.890	22.890	1,542,260
2023-04-07	22.650	24.300	22.570	23.610	23.610	2,570,060

← NewerPage 14 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.