Beijing New Space Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	22.900	23.140	22.510	22.680	22.680	1,146,520
2023-04-04	23.090	23.620	22.640	22.900	22.900	2,172,399
2023-04-03	23.210	23.600	22.670	23.030	23.030	2,264,560
2023-03-31	23.500	24.800	23.110	23.220	23.220	2,946,660
2023-03-30	23.070	23.900	22.350	23.540	23.540	2,837,660
2023-03-29	22.960	23.300	22.680	22.820	22.820	1,532,460
2023-03-28	23.640	23.720	22.840	22.940	22.940	2,461,400
2023-03-27	21.790	24.180	21.780	23.580	23.580	5,359,300
2023-03-24	22.330	22.330	21.650	21.980	21.980	1,746,840
2023-03-23	22.410	22.420	22.000	22.150	22.150	1,686,980
2023-03-22	21.790	22.770	21.500	22.320	22.320	2,700,700
2023-03-21	21.460	22.310	20.970	21.800	21.800	2,441,680
2023-03-20	21.710	22.060	21.260	21.310	21.310	1,551,220
2023-03-17	21.750	21.990	21.490	21.580	21.580	1,959,200
2023-03-16	22.180	22.600	21.600	21.740	21.740	1,991,273
2023-03-15	22.100	22.600	21.810	22.330	22.330	1,305,233
2023-03-14	22.910	23.050	22.070	22.260	22.260	2,681,113
2023-03-13	23.160	23.450	22.330	23.070	23.070	2,929,959
2023-03-10	23.240	23.580	23.060	23.500	23.500	2,724,685
2023-03-09	22.810	24.220	22.650	23.780	23.780	5,993,596
2023-03-08	21.560	23.200	21.360	23.090	23.090	5,384,919
2023-03-07	22.280	22.400	21.520	21.570	21.570	2,674,740
2023-03-06	22.200	23.350	21.650	22.430	22.430	4,531,932
2023-03-03	21.090	23.000	20.830	22.390	22.390	5,115,282
2023-03-02	20.940	21.320	20.660	21.010	21.010	2,384,901
2023-03-01	20.100	21.880	19.980	21.050	21.050	3,691,958
2023-02-28	19.800	20.100	19.800	20.010	20.010	833,881
2023-02-27	20.430	20.440	19.920	19.930	19.930	1,676,915
2023-02-24	20.400	20.660	20.200	20.440	20.440	2,627,480
2023-02-23	21.000	21.600	20.460	20.920	20.920	5,509,780
2023-02-22	19.590	19.690	19.530	19.640	19.640	403,540
2023-02-21	19.620	19.700	19.520	19.670	19.670	438,320
2023-02-20	19.410	19.750	19.360	19.620	19.620	524,740
2023-02-17	19.520	19.790	19.350	19.410	19.410	564,220
2023-02-16	19.970	19.990	19.300	19.510	19.510	791,120
2023-02-15	19.810	19.960	19.810	19.920	19.920	467,073
2023-02-14	19.900	19.970	19.730	19.900	19.900	449,380
2023-02-13	19.660	19.950	19.600	19.850	19.850	584,460
2023-02-10	19.670	19.810	19.550	19.590	19.590	390,180
2023-02-09	19.520	19.710	19.370	19.710	19.710	471,940
2023-02-08	19.590	19.720	19.500	19.580	19.580	402,080
2023-02-07	19.450	19.610	19.390	19.610	19.610	458,100
2023-02-06	19.370	19.560	19.300	19.390	19.390	447,360
2023-02-03	19.370	19.390	19.130	19.370	19.370	495,340
2023-02-02	19.310	19.400	19.230	19.290	19.290	420,620
2023-02-01	19.110	19.310	19.110	19.310	19.310	477,035
2023-01-31	19.110	19.170	18.910	19.160	19.160	481,460
2023-01-30	18.900	19.140	18.900	19.120	19.120	493,460
2023-01-20	18.750	18.900	18.680	18.850	18.850	445,540
2023-01-19	18.770	18.820	18.630	18.700	18.700	362,900
2023-01-18	18.370	18.980	18.280	18.770	18.770	938,015
2023-01-17	18.380	18.460	18.250	18.270	18.270	269,300
2023-01-16	18.310	18.490	18.310	18.420	18.420	333,440
2023-01-13	18.270	18.480	18.230	18.290	18.290	236,300
2023-01-12	18.280	18.390	18.260	18.260	18.260	286,640
2023-01-11	18.500	18.580	18.110	18.280	18.280	276,712
2023-01-10	18.700	18.700	18.400	18.440	18.440	273,673
2023-01-09	18.610	18.810	18.550	18.660	18.660	315,800
2023-01-06	18.690	18.750	18.550	18.580	18.580	339,420
2023-01-05	18.690	18.690	18.390	18.650	18.650	404,880

← NewerPage 15 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.