Beijing New Space Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	18.500	18.660	18.460	18.610	18.610	337,939
2023-01-03	18.280	18.480	18.210	18.420	18.420	389,460
2022-12-30	18.080	18.280	18.080	18.250	18.250	271,340
2022-12-29	18.410	18.410	18.000	18.080	18.080	605,020
2022-12-28	18.640	18.640	18.310	18.370	18.370	526,040
2022-12-27	18.670	18.760	18.550	18.620	18.620	349,860
2022-12-26	18.810	18.830	18.450	18.650	18.650	518,895
2022-12-23	18.750	18.990	18.080	18.800	18.800	526,560
2022-12-22	18.680	18.770	18.440	18.570	18.570	405,680
2022-12-21	18.630	18.750	18.380	18.560	18.560	353,880
2022-12-20	18.750	18.840	18.450	18.600	18.600	501,037
2022-12-19	19.270	19.840	18.680	18.840	18.840	924,700
2022-12-16	19.320	19.450	19.200	19.270	19.270	293,680
2022-12-15	19.320	19.510	19.250	19.360	19.360	283,300
2022-12-14	19.580	19.580	19.250	19.250	19.250	374,600
2022-12-13	19.500	19.750	19.470	19.510	19.510	330,300
2022-12-12	19.760	19.790	19.450	19.470	19.470	501,120
2022-12-09	19.820	19.880	19.560	19.710	19.710	485,380
2022-12-08	19.950	19.950	19.670	19.790	19.790	559,940
2022-12-07	20.030	20.060	19.810	19.860	19.860	644,520
2022-12-06	20.220	20.300	19.870	20.040	20.040	714,940
2022-12-05	20.060	20.250	20.060	20.220	20.220	675,160
2022-12-02	19.870	20.150	19.810	20.050	20.050	642,000
2022-12-01	19.970	20.110	19.820	19.870	19.870	459,640
2022-11-30	19.950	20.040	19.770	19.880	19.880	529,100
2022-11-29	19.410	19.920	19.410	19.920	19.920	713,200
2022-11-28	19.690	19.690	19.280	19.390	19.390	419,040
2022-11-25	19.680	19.820	19.490	19.720	19.720	401,295
2022-11-24	19.650	19.880	19.590	19.640	19.640	423,460
2022-11-23	19.760	19.910	19.510	19.610	19.610	542,140
2022-11-22	19.620	20.050	19.620	19.810	19.810	557,220
2022-11-21	19.900	20.000	19.590	19.700	19.700	474,940
2022-11-18	20.100	20.210	19.800	19.810	19.810	499,440
2022-11-17	19.930	20.100	19.800	20.040	20.040	656,240
2022-11-16	20.120	20.240	19.910	19.950	19.950	673,560
2022-11-15	20.150	20.320	19.890	20.120	20.120	976,920
2022-11-14	19.660	20.130	19.660	19.900	19.900	991,540
2022-11-11	19.500	19.940	19.400	19.650	19.650	1,269,100
2022-11-10	19.250	19.330	19.160	19.300	19.300	502,900
2022-11-09	19.250	19.440	19.200	19.250	19.250	600,560
2022-11-08	19.250	19.470	19.060	19.240	19.240	656,853
2022-11-07	19.000	19.270	18.900	19.250	19.250	1,068,380
2022-11-04	19.010	19.190	19.000	19.100	19.100	1,259,500
2022-11-03	19.040	19.070	18.830	19.020	19.020	541,400
2022-11-02	19.060	19.360	18.880	19.080	19.080	860,460
2022-11-01	18.530	18.860	18.450	18.860	18.860	723,880
2022-10-31	18.020	18.520	18.000	18.370	18.370	567,960
2022-10-28	19.000	19.000	17.990	18.000	18.000	807,380
2022-10-27	19.000	19.340	18.730	19.040	19.040	383,600
2022-10-26	18.480	19.320	18.480	19.040	19.040	573,780
2022-10-25	19.000	19.280	18.720	18.940	18.940	393,200
2022-10-24	19.830	19.830	19.110	19.140	19.140	350,280
2022-10-21	19.630	19.880	19.580	19.640	19.640	304,941
2022-10-20	19.700	19.920	19.500	19.600	19.600	460,720
2022-10-19	19.950	20.060	19.760	19.780	19.780	322,800
2022-10-18	20.290	20.290	19.850	19.990	19.990	432,800
2022-10-17	19.700	20.240	19.660	20.100	20.100	527,260
2022-10-14	19.380	19.880	19.380	19.760	19.760	590,400
2022-10-13	19.230	19.460	19.040	19.270	19.270	382,960
2022-10-12	18.750	19.280	18.520	19.240	19.240	499,620

← NewerPage 16 of 21 · 1,201 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.